ストックスクリーナーアプリを入手
352.42
1.43%
-5.11
プレマーケット:
352.40
-0.02
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-12-23 | $359.7 | $350.6 | $9.09 | 2,911,463.0 | -1.43% |
| 2025-12-22 | $359.6 | $354.7 | $4.87 | 2,953,262.0 | +0.47% |
| 2025-12-19 | $357.6 | $351.6 | $5.96 | 8,611,514.0 | +0.01% |
| 2025-12-18 | $358.3 | $351.4 | $6.98 | 3,298,334.0 | +0.32% |
| 2025-12-17 | $357.8 | $347.8 | $10.00 | 4,259,790.0 | +1.95% |
| 2025-12-16 | $355.9 | $345.4 | $10.43 | 4,051,134.0 | -0.93% |
| 2025-12-15 | $355.0 | $343.9 | $11.12 | 5,420,969.0 | -1.48% |
| 2025-12-12 | $362.7 | $349.1 | $13.62 | 5,468,791.0 | +1.71% |
| 2025-12-11 | $357.0 | $333.8 | $23.21 | 9,860,469.0 | +2.13% |
| 2025-12-10 | $347.9 | $340.6 | $7.36 | 6,572,030.0 | -0.35% |
| 2025-12-09 | $347.8 | $338.5 | $9.29 | 4,256,411.0 | +1.53% |
| 2025-12-08 | $348.5 | $338.1 | $10.42 | 4,226,460.0 | -2.06% |
| 2025-12-05 | $348.6 | $329.7 | $18.88 | 7,621,563.0 | +5.33% |
| 2025-12-04 | $330.9 | $324.1 | $6.77 | 2,912,569.0 | +0.60% |
| 2025-12-03 | $327.0 | $320.6 | $6.36 | 3,028,398.0 | +1.23% |
| 2025-12-02 | $326.0 | $318.1 | $7.88 | 3,941,019.0 | -0.01% |
| 2025-12-01 | $326.1 | $316.1 | $10.03 | 3,647,120.0 | +0.85% |
| 2025-11-28 | $322.3 | $317.5 | $4.79 | 1,844,401.0 | +0.82% |
| 2025-11-26 | $321.7 | $316.1 | $5.57 | 3,017,507.0 | -0.64% |
| 2025-11-25 | $321.5 | $315.6 | $5.95 | 3,756,951.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $362.7 | $316.1 | $46.60 | 85,952,759.0 | +10.09% |
| 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% |
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% |
1.48%
大文字化:
|
ボリューム (24 時間):