ストックスクリーナーアプリを入手
389.75
5.88%
-23.93
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 |
|---|---|---|---|---|---|
| 2025-06-13 | $399.9 | $383.8 | $16.10 | 4,812,718.0 | -5.85% |
| 2025-06-12 | $416.4 | $410.8 | $5.62 | 6,057,186.0 | +0.20% |
| 2025-06-11 | $416.0 | $410.4 | $5.62 | 3,373,922.0 | -0.77% |
| 2025-06-10 | $419.8 | $414.4 | $5.40 | 2,569,797.0 | -0.05% |
| 2025-06-09 | $419.0 | $415.1 | $3.85 | 3,031,902.0 | -0.16% |
| 2025-06-06 | $419.6 | $415.3 | $4.37 | 2,140,488.0 | +0.41% |
| 2025-06-05 | $421.5 | $414.0 | $7.50 | 2,268,146.0 | +0.31% |
| 2025-06-04 | $415.9 | $410.1 | $5.86 | 1,840,741.0 | +0.34% |
| 2025-06-03 | $412.6 | $402.5 | $10.16 | 2,680,789.0 | +2.25% |
| 2025-06-02 | $410.0 | $396.7 | $13.27 | 4,149,594.0 | -2.82% |
| 2025-05-30 | $417.9 | $411.5 | $6.33 | 4,228,074.0 | +0.42% |
| 2025-05-29 | $415.4 | $410.5 | $4.95 | 1,778,483.0 | +0.27% |
| 2025-05-28 | $416.4 | $411.4 | $4.95 | 2,237,404.0 | -0.21% |
| 2025-05-27 | $414.9 | $411.6 | $3.35 | 2,675,136.0 | +1.33% |
| 2025-05-23 | $411.4 | $407.1 | $4.30 | 2,081,627.0 | -1.60% |
| 2025-05-22 | $417.9 | $412.5 | $5.39 | 1,886,952.0 | +0.07% |
| 2025-05-21 | $422.9 | $412.6 | $10.36 | 2,484,451.0 | -0.86% |
| 2025-05-20 | $419.1 | $414.3 | $4.84 | 2,381,370.0 | -0.73% |
| 2025-05-19 | $421.3 | $413.2 | $8.07 | 3,004,407.0 | +0.85% |
| 2025-05-16 | $421.8 | $412.1 | $9.70 | 5,357,612.0 | +3.07% |
| 2025-05-15 | $404.9 | $399.4 | $5.50 | 2,760,881.0 | +1.31% |
| 2025-05-14 | $400.1 | $396.4 | $3.70 | 2,404,705.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $421.5 | $383.8 | $37.73 | 32,925,283.0 | -6.17% |
| 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% |
1.32%
0.22%
大文字化:
|
ボリューム (24 時間):