ストックスクリーナーアプリを入手
220.78
4.26%
-9.83
アフターアワーズ：
220.97
0.19
+0.09%
Adobe Inc (ADBE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07-14 | $224.2 | $218.0 | $6.20 | 5,735,383.0 | -4.26% |
| 2026-07-13 | $232.1 | $225.0 | $7.08 | 4,424,727.0 | +3.12% |
| 2026-07-10 | $228.4 | $222.8 | $5.58 | 3,187,904.0 | +0.44% |
| 2026-07-09 | $222.7 | $213.1 | $9.62 | 4,527,412.0 | +0.77% |
| 2026-07-08 | $222.5 | $216.9 | $5.57 | 4,410,498.0 | -0.27% |
| 2026-07-07 | $230.7 | $220.3 | $10.45 | 8,608,369.0 | +1.59% |
| 2026-07-06 | $219.8 | $212.9 | $6.86 | 4,795,326.0 | -0.75% |
| 2026-07-02 | $222.2 | $213.7 | $8.41 | 7,896,667.0 | +4.14% |
| 2026-07-01 | $213.7 | $207.1 | $6.60 | 5,848,299.0 | +2.91% |
| 2026-06-30 | $205.6 | $201.3 | $4.29 | 6,085,642.0 | -0.68% |
| 2026-06-29 | $209.5 | $204.3 | $5.20 | 7,496,531.0 | +1.83% |
| 2026-06-26 | $203.5 | $195.3 | $8.19 | 9,111,288.0 | +4.82% |
| 2026-06-25 | $199.3 | $191.8 | $7.50 | 6,924,209.0 | -1.61% |
| 2026-06-24 | $202.4 | $195.1 | $7.31 | 6,718,238.0 | -0.44% |
| 2026-06-23 | $200.6 | $195.3 | $5.20 | 6,836,443.0 | +1.30% |
| 2026-06-22 | $199.2 | $191.2 | $8.05 | 7,910,525.0 | -0.13% |
| 2026-06-18 | $196.8 | $190.1 | $6.66 | 15,588,092.0 | -0.57% |
| 2026-06-17 | $206.5 | $195.0 | $11.48 | 10,643,470.0 | -5.33% |
| 2026-06-16 | $210.8 | $203.8 | $6.96 | 7,117,126.0 | +0.47% |
Adobe Inc (ADBE) 株の年ごとの株価履歴
この詳細な分析では、Adobe Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADBE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adobe Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のAdobe Inc (ADBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $232.1 | $207.1 | $25.02 | 55,169,968.0 | +7.69% |
| 2026-06 | $275.4 | $190.1 | $85.32 | 181,638,567.0 | -20.91% |
| 2026-05 | $265.1 | $231.7 | $33.35 | 93,290,375.0 | +5.33% |
| 2026-04 | $258.8 | $224.1 | $34.62 | 109,976,979.0 | +1.24% |
| 2026-03 | $285.4 | $233.2 | $52.21 | 140,186,752.0 | -7.37% |
| 2026-02 | $299.4 | $244.3 | $55.10 | 117,828,492.0 | -10.52% |
| 2026-01 | $351.1 | $284.6 | $66.52 | 99,936,611.0 | -16.21% |
2025年のAdobe Inc (ADBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $362.7 | $316.1 | $46.60 | 90,582,437.0 | +10.11% |
| 2025-11 | $342.5 | $311.6 | $30.88 | 65,644,582.0 | -5.93% |
| 2025-10 | $363.7 | $327.5 | $36.20 | 87,352,730.0 | -3.53% |
| 2025-09 | $370.9 | $331.5 | $39.36 | 118,093,917.0 | -1.11% |
| 2025-08 | $364.6 | $330.0 | $34.61 | 75,653,727.0 | -0.28% |
| 2025-07 | $392.6 | $354.3 | $38.31 | 74,302,677.0 | -7.54% |
| 2025-06 | $421.5 | $373.8 | $47.72 | 90,312,407.0 | -6.80% |
| 2025-05 | $422.9 | $374.1 | $48.88 | 56,782,759.0 | +10.70% |
| 2025-04 | $388.0 | $332.0 | $55.99 | 88,417,726.0 | -2.23% |
| 2025-03 | $453.3 | $374.5 | $78.76 | 87,242,936.0 | -12.55% |
| 2025-02 | $465.7 | $430.9 | $34.82 | 51,843,900.0 | +0.25% |
| 2025-01 | $450.1 | $403.8 | $46.37 | 77,570,098.0 | -1.63% |
2024年のAdobe Inc (ADBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $557.9 | $432.5 | $125.4 | 95,607,879.0 | -13.59% |
| 2024-11 | $539.9 | $475.1 | $64.87 | 50,105,346.0 | +7.92% |
| 2024-10 | $519.0 | $477.4 | $41.62 | 57,851,445.0 | -7.67% |
| 2024-09 | $587.8 | $506.5 | $81.26 | 68,378,726.0 | -9.86% |
| 2024-08 | $578.4 | $500.0 | $78.40 | 39,660,934.0 | +4.13% |
| 2024-07 | $580.5 | $527.6 | $52.96 | 49,381,712.0 | -0.70% |
| 2024-06 | $558.5 | $436.6 | $121.9 | 88,826,736.0 | +24.91% |
| 2024-05 | $496.8 | $434.0 | $62.78 | 60,213,618.0 | -3.90% |
| 2024-04 | $506.9 | $462.3 | $44.64 | 62,962,128.0 | -8.28% |
| 2024-03 | $585.4 | $485.0 | $100.4 | 97,213,296.0 | -9.94% |
| 2024-02 | $638.2 | $528.0 | $110.2 | 70,758,010.0 | -9.31% |
| 2024-01 | $636.2 | $563.3 | $72.91 | 55,211,886.0 | +3.55% |
2.71%
1.84%
大文字化:
|
ボリューム (24 時間):