ストックスクリーナーアプリを入手
237.01
0.40%
0.94
アフターアワーズ：
237.81
0.80
+0.34%
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 |
|---|---|---|---|---|---|
| 2026-05-14 | $238.2 | $231.7 | $6.50 | 4,977,288.0 | +0.40% |
| 2026-05-13 | $239.1 | $232.8 | $6.24 | 3,864,030.0 | -1.98% |
| 2026-05-12 | $247.6 | $240.4 | $7.18 | 3,167,751.0 | -2.16% |
| 2026-05-11 | $255.4 | $244.7 | $10.72 | 3,217,220.0 | -2.72% |
| 2026-05-08 | $253.4 | $246.1 | $7.27 | 3,662,332.0 | -1.35% |
| 2026-05-07 | $259.4 | $252.9 | $6.56 | 4,427,059.0 | +2.53% |
| 2026-05-06 | $254.4 | $248.3 | $6.12 | 4,443,593.0 | -2.13% |
| 2026-05-05 | $256.6 | $248.5 | $8.13 | 3,876,078.0 | +0.65% |
| 2026-05-04 | $255.9 | $247.3 | $8.54 | 5,532,771.0 | +1.30% |
| 2026-05-01 | $253.6 | $244.1 | $9.46 | 5,061,706.0 | +1.87% |
| 2026-04-30 | $246.7 | $236.3 | $10.40 | 5,104,010.0 | +1.04% |
| 2026-04-29 | $243.6 | $238.7 | $4.95 | 2,610,711.0 | +0.15% |
| 2026-04-28 | $245.3 | $241.2 | $4.10 | 4,635,630.0 | +1.63% |
| 2026-04-27 | $245.9 | $239.1 | $6.77 | 5,040,098.0 | -2.50% |
| 2026-04-24 | $245.7 | $238.4 | $7.24 | 6,473,141.0 | +2.70% |
| 2026-04-23 | $246.5 | $233.5 | $13.03 | 9,589,945.0 | -6.63% |
| 2026-04-22 | $258.8 | $251.9 | $6.85 | 7,074,843.0 | +3.54% |
| 2026-04-21 | $254.7 | $245.1 | $9.65 | 5,677,528.0 | -0.58% |
| 2026-04-20 | $251.6 | $245.3 | $6.29 | 5,236,471.0 | +1.71% |
| 2026-04-17 | $254.1 | $243.5 | $10.58 | 6,164,483.0 | -1.49% |
| 2026-04-16 | $254.5 | $245.8 | $8.73 | 5,196,409.0 | +1.43% |
| 2026-04-15 | $245.9 | $239.2 | $6.73 | 4,741,038.0 | +3.79% |
| 2026-04-14 | $244.0 | $233.0 | $11.01 | 6,289,644.0 | -1.83% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $259.4 | $231.7 | $27.70 | 47,207,116.0 | -3.69% |
| 2026-04 | $258.8 | $224.1 | $34.62 | 109,976,979.0 | +1.24% |
| 2026-03 | $285.4 | $233.2 | $52.21 | 140,186,752.0 | -7.37% |
| 2026-02 | $299.4 | $244.3 | $55.10 | 117,828,492.0 | -10.52% |
| 2026-01 | $351.1 | $284.6 | $66.52 | 99,936,611.0 | -16.21% |
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 | 90,582,437.0 | +10.11% |
| 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% |
0.48%
3.96%
大文字化:
|
ボリューム (24 時間):