ストックスクリーナーアプリを入手
370.30
4.20%
-15.48
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $376.0 | $367.8 | $8.24 | 1,943,223.0 | -4.11% |
| 2025-04-02 | $388.0 | $376.5 | $11.46 | 2,832,395.0 | +0.67% |
| 2025-04-01 | $384.0 | $375.5 | $8.47 | 3,833,458.0 | -0.09% |
| 2025-03-31 | $384.8 | $374.7 | $10.13 | 3,959,166.0 | -0.57% |
| 2025-03-28 | $396.9 | $384.8 | $12.17 | 3,828,499.0 | -2.64% |
| 2025-03-27 | $401.5 | $392.5 | $8.97 | 2,585,869.0 | -0.42% |
| 2025-03-26 | $404.5 | $397.0 | $7.49 | 3,207,651.0 | -1.44% |
| 2025-03-25 | $404.3 | $393.0 | $11.33 | 3,556,463.0 | +2.32% |
| 2025-03-24 | $396.9 | $391.4 | $5.48 | 3,152,983.0 | +1.86% |
| 2025-03-21 | $389.9 | $382.4 | $7.40 | 7,185,125.0 | -0.60% |
| 2025-03-20 | $397.8 | $385.8 | $12.02 | 3,950,295.0 | +0.44% |
| 2025-03-19 | $395.3 | $387.0 | $8.26 | 4,114,231.0 | -0.89% |
| 2025-03-18 | $395.9 | $384.6 | $11.38 | 3,911,388.0 | -2.00% |
| 2025-03-17 | $399.9 | $387.1 | $12.81 | 4,112,401.0 | +1.17% |
| 2025-03-14 | $396.4 | $377.8 | $18.56 | 6,081,524.0 | +4.47% |
| 2025-03-13 | $405.8 | $374.5 | $31.27 | 14,283,344.0 | -13.85% |
| 2025-03-12 | $443.9 | $435.5 | $8.40 | 5,112,663.0 | +1.14% |
| 2025-03-11 | $441.3 | $431.0 | $10.33 | 3,047,580.0 | -0.33% |
| 2025-03-10 | $444.5 | $433.2 | $11.31 | 3,865,756.0 | -3.19% |
| 2025-03-07 | $452.5 | $441.0 | $11.52 | 2,745,717.0 | +1.04% |
| 2025-03-06 | $452.2 | $441.2 | $11.00 | 2,626,347.0 | -1.43% |
| 2025-03-05 | $453.3 | $443.1 | $10.15 | 2,301,436.0 | +1.17% |
| 2025-03-04 | $447.7 | $444.4 | $3.27 | 1,099,082.0 | +1.20% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $388.0 | $367.8 | $20.23 | 8,609,076.0 | -3.55% |
| 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% |
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% |
4.02%
大文字化:
|
ボリューム (24 時間):