351.96
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 |
---|---|---|---|---|---|
2025-04-23 | $363.0 | $349.8 | $13.20 | 3,163,168.0 | +0.59% |
2025-04-22 | $352.1 | $344.4 | $7.71 | 3,243,393.0 | +1.95% |
2025-04-21 | $346.7 | $338.6 | $8.04 | 3,639,619.0 | -1.60% |
2025-04-17 | $351.9 | $345.1 | $6.79 | 5,235,886.0 | +1.34% |
2025-04-16 | $350.4 | $341.3 | $9.07 | 3,687,843.0 | -1.77% |
2025-04-15 | $356.5 | $349.2 | $7.31 | 3,016,206.0 | -0.15% |
2025-04-14 | $362.1 | $348.5 | $13.55 | 3,281,743.0 | -0.44% |
2025-04-11 | $353.1 | $342.4 | $10.75 | 3,938,738.0 | +0.69% |
2025-04-10 | $362.5 | $341.5 | $20.98 | 5,652,839.0 | -4.00% |
2025-04-09 | $365.7 | $333.4 | $32.29 | 7,173,205.0 | +7.25% |
2025-04-08 | $350.7 | $333.8 | $16.91 | 5,672,092.0 | -0.21% |
2025-04-07 | $358.4 | $332.0 | $26.35 | 7,639,608.0 | -2.40% |
2025-04-04 | $361.7 | $348.8 | $12.93 | 5,865,776.0 | -4.95% |
2025-04-03 | $376.0 | $366.3 | $9.72 | 5,317,535.0 | -4.80% |
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% |
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 | $332.0 | $55.99 | 76,356,672.0 | -8.23% |
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% |
大文字化:
|
ボリューム (24 時間):