ストックスクリーナーアプリを入手
451.90
0.82%
3.9594
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 |
|---|---|---|---|---|---|
| 2024-12-26 | $452.3 | $444.7 | $7.66 | 924,451.0 | +0.87% |
| 2024-12-24 | $448.9 | $442.6 | $6.30 | 1,681,845.0 | +0.27% |
| 2024-12-23 | $451.4 | $443.4 | $8.01 | 3,543,819.0 | -0.10% |
| 2024-12-20 | $451.4 | $432.5 | $18.95 | 7,042,213.0 | +2.24% |
| 2024-12-19 | $449.0 | $437.1 | $11.89 | 4,815,624.0 | -0.89% |
| 2024-12-18 | $455.2 | $441.1 | $14.15 | 5,968,410.0 | -3.06% |
| 2024-12-17 | $465.9 | $452.5 | $13.38 | 6,465,260.0 | -1.37% |
| 2024-12-16 | $473.6 | $461.2 | $12.42 | 5,636,647.0 | -0.89% |
| 2024-12-13 | $474.9 | $456.8 | $18.11 | 11,254,587.0 | -1.88% |
| 2024-12-12 | $494.0 | $470.9 | $23.10 | 17,232,410.0 | -13.69% |
| 2024-12-11 | $552.3 | $541.7 | $10.56 | 5,535,456.0 | +0.53% |
| 2024-12-10 | $552.8 | $544.2 | $8.61 | 2,695,581.0 | -0.16% |
| 2024-12-09 | $557.9 | $546.1 | $11.79 | 3,441,300.0 | -0.91% |
| 2024-12-06 | $554.4 | $542.9 | $11.47 | 2,870,864.0 | +2.74% |
| 2024-12-05 | $540.1 | $529.8 | $10.32 | 2,339,000.0 | +0.32% |
| 2024-12-04 | $541.8 | $521.0 | $20.76 | 3,046,013.0 | +3.92% |
| 2024-12-03 | $516.8 | $504.5 | $12.27 | 1,989,578.0 | +0.01% |
| 2024-12-02 | $518.8 | $511.5 | $7.24 | 1,877,828.0 | +0.05% |
| 2024-11-29 | $517.6 | $513.6 | $4.07 | 1,313,251.0 | +0.44% |
| 2024-11-27 | $525.9 | $508.7 | $17.16 | 2,254,529.0 | -2.21% |
| 2024-11-26 | $525.8 | $516.4 | $9.40 | 2,304,188.0 | +1.27% |
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。
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 | 88,360,886.0 | -12.42% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $633.9 | $578.2 | $55.69 | 70,230,108.0 | -2.36% |
| 2023-11 | $628.6 | $534.0 | $94.60 | 51,646,387.0 | +14.84% |
| 2023-10 | $574.4 | $504.6 | $69.85 | 55,387,548.0 | +4.35% |
| 2023-09 | $570.2 | $498.7 | $71.54 | 62,287,246.0 | -8.84% |
| 2023-08 | $562.1 | $503.9 | $58.20 | 51,059,138.0 | +2.41% |
| 2023-07 | $552.9 | $475.0 | $77.94 | 61,093,060.0 | +11.69% |
| 2023-06 | $518.7 | $412.3 | $106.4 | 105,995,501.0 | +17.04% |
| 2023-05 | $433.0 | $331.9 | $101.1 | 84,062,921.0 | +10.66% |
| 2023-04 | $386.0 | $357.2 | $28.75 | 39,090,968.0 | -2.03% |
| 2023-03 | $385.7 | $321.0 | $64.73 | 82,802,249.0 | +18.96% |
| 2023-02 | $402.5 | $318.6 | $83.89 | 57,455,154.0 | -12.53% |
| 2023-01 | $373.4 | $322.4 | $50.98 | 48,863,457.0 | +10.05% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $355.7 | $324.3 | $31.32 | 65,089,837.0 | -2.44% |
| 2022-11 | $351.0 | $278.2 | $72.74 | 70,791,272.0 | +8.30% |
| 2022-10 | $330.6 | $276.6 | $53.99 | 82,372,691.0 | +15.73% |
| 2022-09 | $396.4 | $274.7 | $121.7 | 124,383,101.0 | -26.31% |
| 2022-08 | $451.1 | $371.1 | $80.09 | 51,779,915.0 | -8.94% |
| 2022-07 | $414.6 | $359.1 | $55.55 | 43,522,178.0 | +12.04% |
| 2022-06 | $441.9 | $338.0 | $103.9 | 68,873,310.0 | -12.11% |
| 2022-05 | $428.6 | $370.3 | $58.28 | 72,070,299.0 | +5.18% |
| 2022-04 | $473.5 | $394.6 | $78.85 | 54,953,440.0 | -13.10% |
| 2022-03 | $479.2 | $407.9 | $71.27 | 98,643,695.0 | -2.58% |
| 2022-02 | $540.5 | $416.8 | $123.6 | 70,317,185.0 | -12.47% |
| 2022-01 | $575.0 | $480.6 | $94.38 | 83,299,437.0 | -5.78% |
1.22%
0.05%
大文字化:
|
ボリューム (24 時間):