ストックスクリーナーアプリを入手
242.92
0.64%
1.55
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $245.0 | $237.7 | $7.29 | 3,585,992.0 | +0.64% |
| 2026-04-01 | $243.5 | $235.0 | $8.48 | 3,740,286.0 | -0.70% |
| 2026-03-31 | $244.0 | $239.5 | $4.52 | 4,559,532.0 | +0.81% |
| 2026-03-30 | $243.3 | $236.7 | $6.56 | 4,405,183.0 | +2.68% |
| 2026-03-27 | $239.8 | $233.2 | $6.63 | 4,423,588.0 | -2.51% |
| 2026-03-26 | $243.9 | $234.3 | $9.67 | 4,702,814.0 | +1.53% |
| 2026-03-25 | $243.6 | $233.8 | $9.79 | 5,429,083.0 | -0.68% |
| 2026-03-24 | $246.2 | $237.4 | $8.82 | 6,252,417.0 | -3.54% |
| 2026-03-23 | $251.0 | $246.2 | $4.80 | 4,049,950.0 | -0.21% |
| 2026-03-20 | $249.1 | $241.0 | $8.09 | 10,451,080.0 | +0.88% |
| 2026-03-19 | $250.4 | $244.3 | $6.13 | 4,449,224.0 | -0.00% |
| 2026-03-18 | $254.5 | $245.2 | $9.31 | 7,282,496.0 | -3.23% |
| 2026-03-17 | $258.9 | $252.1 | $6.77 | 6,448,557.0 | +0.93% |
| 2026-03-16 | $256.4 | $244.6 | $11.82 | 11,628,627.0 | +1.02% |
| 2026-03-13 | $256.7 | $247.2 | $9.54 | 17,307,973.0 | -7.58% |
| 2026-03-12 | $276.3 | $269.2 | $7.08 | 10,105,537.0 | -1.43% |
| 2026-03-11 | $280.4 | $269.2 | $11.12 | 4,813,897.0 | -0.52% |
| 2026-03-10 | $282.4 | $268.4 | $14.02 | 4,575,974.0 | -2.59% |
| 2026-03-09 | $285.2 | $277.9 | $7.30 | 4,717,045.0 | -0.42% |
| 2026-03-06 | $283.9 | $276.1 | $7.80 | 4,795,299.0 | +0.67% |
| 2026-03-05 | $285.4 | $275.4 | $9.96 | 5,808,561.0 | +3.16% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $245.0 | $235.0 | $10.01 | 10,912,270.0 | -0.07% |
| 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% |
1.96%
1.36%
大文字化:
|
ボリューム (24 時間):