ストックスクリーナーアプリを入手
512.15
1.53%
7.71
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $513.4 | $502.5 | $10.87 | 2,132,015.0 | +1.53% |
| 2024-11-21 | $508.6 | $493.1 | $15.47 | 1,933,943.0 | +0.99% |
| 2024-11-20 | $506.4 | $494.6 | $11.75 | 1,788,217.0 | -0.02% |
| 2024-11-19 | $502.4 | $495.5 | $6.95 | 1,935,008.0 | +0.02% |
| 2024-11-18 | $505.5 | $497.7 | $7.82 | 2,117,234.0 | -0.77% |
| 2024-11-15 | $524.5 | $498.8 | $25.69 | 4,502,901.0 | -5.00% |
| 2024-11-14 | $534.6 | $523.5 | $11.18 | 2,719,014.0 | -0.49% |
| 2024-11-13 | $539.9 | $520.6 | $19.33 | 3,417,314.0 | +1.15% |
| 2024-11-12 | $528.9 | $504.3 | $24.64 | 4,076,191.0 | +4.35% |
| 2024-11-11 | $507.7 | $493.6 | $14.12 | 2,665,922.0 | +1.98% |
| 2024-11-08 | $505.0 | $493.7 | $11.31 | 2,733,946.0 | -1.25% |
| 2024-11-07 | $510.7 | $495.3 | $15.35 | 2,539,972.0 | -0.77% |
| 2024-11-06 | $506.2 | $492.9 | $13.28 | 2,847,254.0 | +3.78% |
| 2024-11-05 | $486.7 | $480.5 | $6.19 | 1,524,718.0 | +1.05% |
| 2024-11-04 | $483.8 | $477.4 | $6.39 | 1,733,206.0 | -0.30% |
| 2024-11-01 | $485.2 | $475.1 | $10.11 | 2,693,508.0 | +0.99% |
| 2024-10-31 | $486.1 | $477.4 | $8.67 | 2,783,009.0 | -1.77% |
| 2024-10-30 | $492.2 | $482.2 | $9.96 | 2,466,501.0 | +0.27% |
| 2024-10-29 | $487.6 | $479.3 | $8.23 | 1,992,722.0 | +0.90% |
| 2024-10-28 | $488.5 | $480.5 | $8.01 | 2,032,674.0 | -0.55% |
| 2024-10-25 | $488.3 | $482.5 | $5.82 | 1,963,362.0 | +0.18% |
| 2024-10-24 | $488.5 | $480.1 | $8.41 | 2,034,495.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $539.9 | $475.1 | $64.87 | 43,492,378.0 | +7.13% |
| 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% |
4.87%
1.33%
大文字化:
|
ボリューム (24 時間):