KabuInsight

ＡＢＥＪＡ

5574
グロース/情報･通信業/ABEJA,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,950.03,030.02,934.02,985.0-35.0-1.16%56,200
2026-03-123,100.03,100.02,992.03,020.0-80.0-2.58%76,600
2026-03-113,020.03,140.02,994.03,100.0+115.0+3.85%107,400
2026-03-102,952.03,035.02,904.02,985.0+133.0+4.66%89,400
2026-03-092,870.02,906.02,763.02,852.0-188.0-6.18%140,900
2026-03-062,905.03,075.02,900.03,040.0+135.0+4.65%81,800
2026-03-052,924.02,980.02,873.02,905.0+104.0+3.71%88,700
2026-03-042,955.03,020.02,763.02,801.0-224.0-7.40%191,100
2026-03-033,320.03,335.03,025.03,025.0-265.0-8.05%209,300
2026-03-023,190.03,300.03,155.03,290.0+130.0+4.11%289,900
2026-02-273,040.03,180.03,035.03,160.0+130.0+4.29%147,400
2026-02-262,970.03,060.02,970.03,030.0+99.0+3.38%119,400
2026-02-252,920.02,989.02,888.02,931.0+41.0+1.42%112,800
2026-02-242,980.02,980.02,857.02,890.0-110.0-3.67%135,500
2026-02-202,996.03,165.02,969.03,000.0+54.0+1.83%225,400
2026-02-192,973.02,984.02,890.02,946.0-40.0-1.34%74,700
2026-02-182,923.03,060.02,908.02,986.0+71.0+2.44%116,600
2026-02-172,921.02,976.02,877.02,915.0-13.0-0.44%89,900
2026-02-162,942.02,942.02,865.02,928.0+1.0+0.03%79,000
2026-02-133,000.03,040.02,900.02,927.0-133.0-4.35%138,000
2026-02-123,065.03,080.02,975.03,060.0-50.0-1.61%144,500
2026-02-103,100.03,210.03,055.03,110.0-60.0-1.89%137,200
2026-02-093,140.03,210.03,080.03,170.0+120.0+3.93%205,900
2026-02-063,090.03,130.02,983.03,050.0-100.0-3.17%218,300
2026-02-052,990.03,220.02,985.03,150.0+236.0+8.10%451,800
2026-02-042,935.03,030.02,861.02,914.0-44.0-1.49%148,300
2026-02-032,930.02,960.02,866.02,958.0+65.0+2.25%198,100
2026-02-022,746.02,963.02,738.02,893.0+180.0+6.63%255,000
2026-01-302,841.02,842.02,685.02,713.0-78.0-2.79%225,800
2026-01-292,688.02,813.02,642.02,791.0+81.0+2.99%119,200
2026-01-282,791.02,791.02,688.02,710.0-119.0-4.21%125,100
2026-01-272,785.02,897.02,770.02,829.0+76.0+2.76%109,700
2026-01-262,857.02,913.02,740.02,753.0-125.0-4.34%124,600
2026-01-232,900.02,986.02,800.02,878.0+13.0+0.45%265,700
2026-01-223,000.03,015.02,860.02,865.0-135.0-4.50%201,900
2026-01-213,010.03,055.02,940.03,000.0-110.0-3.54%180,500
2026-01-203,095.03,155.03,070.03,110.0+25.0+0.81%126,700
2026-01-192,987.03,120.02,978.03,085.0+40.0+1.31%141,100
2026-01-163,150.03,185.02,973.03,045.0-120.0-3.79%322,800
2026-01-153,250.03,255.03,085.03,165.0+412.0+14.97%732,000
2026-01-142,803.02,847.02,742.02,753.0-47.0-1.68%168,600
2026-01-132,745.02,828.02,718.02,800.0+102.0+3.78%213,600
2026-01-092,640.02,700.02,630.02,698.0+61.0+2.31%98,400
2026-01-082,620.02,667.02,611.02,637.0+24.0+0.92%132,100
2026-01-072,504.02,634.02,492.02,613.0+108.0+4.31%152,900
2026-01-062,440.02,520.02,435.02,505.0+82.0+3.38%92,000
2026-01-052,386.02,432.02,361.02,423.0+37.0+1.55%74,300
2025-12-302,405.02,439.02,378.02,386.0-34.0-1.40%86,200
2025-12-292,432.02,467.02,391.02,420.0-10.0-0.41%96,100
2025-12-262,445.02,456.02,417.02,430.0-21.0-0.86%133,800
2025-12-252,400.02,464.02,382.02,451.0+29.0+1.20%201,300
2025-12-242,468.02,485.02,421.02,422.0-56.0-2.26%163,600
2025-12-232,474.02,516.02,463.02,478.0-7.0-0.28%89,200
2025-12-222,566.02,590.02,452.02,485.0-34.0-1.35%113,200
2025-12-192,491.02,547.02,491.02,519.0+27.0+1.08%59,700
2025-12-182,521.02,527.02,470.02,492.0-66.0-2.58%101,300
2025-12-172,602.02,621.02,535.02,558.0-55.0-2.10%93,400
2025-12-162,700.02,707.02,576.02,613.0-66.0-2.46%133,300
2025-12-152,612.02,720.02,611.02,679.0+128.0+5.02%206,000
2025-12-122,521.02,571.02,521.02,551.0+14.0+0.55%61,100
2025-12-112,556.02,610.02,505.02,537.0-12.0-0.47%61,800
2025-12-102,525.02,580.02,518.02,549.0+20.0+0.79%58,200
2025-12-092,567.02,596.02,511.02,529.0-52.0-2.01%70,900
2025-12-082,556.02,623.02,556.02,581.0+23.0+0.90%76,600
2025-12-052,670.02,710.02,549.02,558.0-160.0-5.89%201,000
2025-12-042,624.02,760.02,624.02,718.0+95.0+3.62%250,300
2025-12-032,605.02,769.02,565.02,623.0-1.0-0.04%635,100
2025-12-022,650.02,673.02,605.02,624.0-26.0-0.98%45,800
2025-12-012,749.02,749.02,650.02,650.0-59.0-2.18%47,100
2025-11-282,830.02,832.02,689.02,709.0-107.0-3.80%91,800
2025-11-272,862.02,867.02,765.02,816.0-29.0-1.02%110,200
2025-11-262,729.02,845.02,700.02,845.0+165.0+6.16%154,200
2025-11-252,600.02,695.02,576.02,680.0+95.0+3.68%110,700
2025-11-212,529.02,599.02,529.02,585.0+6.0+0.23%54,400
2025-11-202,565.02,615.02,539.02,579.0+64.0+2.54%60,800
2025-11-192,544.02,580.02,497.02,515.0-39.0-1.53%73,000
2025-11-182,640.02,660.02,540.02,554.0-104.0-3.91%136,300
2025-11-172,750.02,769.02,645.02,658.0-80.0-2.92%92,200
2025-11-142,772.02,800.02,725.02,738.0-61.0-2.18%39,700
2025-11-132,783.02,799.02,755.02,799.0+14.0+0.50%52,200
2025-11-122,696.02,785.02,696.02,785.0+67.0+2.47%79,200
2025-11-112,694.02,735.02,672.02,718.0+11.0+0.41%62,900
2025-11-102,737.02,776.02,707.02,707.0-30.0-1.10%62,100
2025-11-072,727.02,779.02,710.02,737.0+2.0+0.07%72,000
2025-11-062,800.02,823.02,724.02,735.0-60.0-2.15%79,700
2025-11-052,802.02,824.02,704.02,795.0-78.0-2.71%146,700
2025-11-042,930.02,989.02,873.02,873.0-27.0-0.93%120,500
2025-10-312,803.02,930.02,795.02,900.0+147.0+5.34%199,500
2025-10-302,745.02,813.02,731.02,753.0-7.0-0.25%75,800
2025-10-292,902.02,929.02,701.02,760.0-169.0-5.77%183,700
2025-10-282,951.02,988.02,890.02,929.0+28.0+0.97%94,000
2025-10-272,800.02,950.02,800.02,901.0+120.0+4.31%146,800
2025-10-242,818.02,835.02,781.02,781.0-26.0-0.93%112,300
2025-10-232,801.02,869.02,798.02,807.0-23.0-0.81%94,100
2025-10-222,890.02,937.02,815.02,830.0-75.0-2.58%141,700
2025-10-212,850.02,930.02,831.02,905.0+75.0+2.65%131,600
2025-10-202,851.02,923.02,786.02,830.0+16.0+0.57%241,300
2025-10-172,981.02,990.02,806.02,814.0-216.0-7.13%306,900
2025-10-163,010.03,285.02,985.03,030.0-120.0-3.81%573,100
2025-10-153,080.03,170.03,025.03,150.0+95.0+3.11%282,200
2025-10-143,155.03,180.03,015.03,055.0-160.0-4.98%180,200
2025-10-103,025.03,220.02,995.03,215.0+221.0+7.38%269,200
2025-10-093,105.03,105.02,980.02,994.0-86.0-2.79%146,400
2025-10-083,000.03,100.02,986.03,080.0+70.0+2.33%103,100
2025-10-073,010.03,050.02,980.03,010.0-25.0-0.82%95,700
2025-10-063,110.03,130.02,971.03,035.0+15.0+0.50%168,000
2025-10-032,950.03,055.02,940.03,020.0+67.0+2.27%96,000
2025-10-023,010.03,065.02,940.02,953.0-15.0-0.51%125,600
2025-10-013,065.03,080.02,950.02,968.0-97.0-3.16%144,500
2025-09-303,135.03,155.03,055.03,065.0-60.0-1.92%89,000
2025-09-293,200.03,225.03,125.03,125.0-70.0-2.19%73,000
2025-09-263,220.03,220.03,150.03,195.0+20.0+0.63%78,800
2025-09-253,250.03,265.03,160.03,175.0-110.0-3.35%166,200
2025-09-243,305.03,325.03,265.03,285.0-30.0-0.90%74,400
2025-09-223,335.03,355.03,240.03,315.0+15.0+0.45%125,800
2025-09-193,585.03,600.03,215.03,300.0-220.0-6.25%505,400
2025-09-183,460.03,555.03,425.03,520.0+110.0+3.23%270,300
2025-09-173,400.03,450.03,360.03,410.0+10.0+0.29%89,000
2025-09-163,315.03,400.03,270.03,400.0+95.0+2.87%149,200
2025-09-123,335.03,365.03,285.03,305.0——120,900

直近120営業日分を表示