ストックスクリーナーアプリを入手
354.85
1.80%
6.27
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $357.3 | $348.0 | $9.29 | 3,695,659.0 | +1.80% |
| 2025-08-14 | $351.6 | $346.1 | $5.46 | 3,742,278.0 | -0.71% |
| 2025-08-13 | $351.8 | $337.6 | $14.21 | 4,369,790.0 | +3.73% |
| 2025-08-12 | $338.8 | $330.0 | $8.72 | 3,539,421.0 | +1.43% |
| 2025-08-11 | $343.4 | $332.5 | $10.94 | 4,356,161.0 | -2.17% |
| 2025-08-08 | $341.6 | $336.4 | $5.20 | 3,503,370.0 | +0.82% |
| 2025-08-07 | $347.4 | $332.6 | $14.73 | 4,653,935.0 | -2.13% |
| 2025-08-06 | $345.7 | $339.2 | $6.47 | 3,342,070.0 | +2.03% |
| 2025-08-05 | $342.7 | $337.4 | $5.38 | 3,899,700.0 | -0.03% |
| 2025-08-04 | $351.2 | $338.0 | $13.17 | 6,437,167.0 | -2.57% |
| 2025-08-01 | $356.3 | $347.5 | $8.83 | 4,304,609.0 | -2.76% |
| 2025-07-31 | $362.5 | $354.3 | $8.23 | 4,502,752.0 | -1.73% |
| 2025-07-30 | $370.7 | $363.5 | $7.24 | 3,284,090.0 | -1.81% |
| 2025-07-29 | $376.2 | $369.7 | $6.45 | 4,235,198.0 | +0.33% |
| 2025-07-28 | $372.6 | $368.7 | $3.87 | 2,982,337.0 | -0.34% |
| 2025-07-25 | $372.4 | $369.5 | $2.89 | 2,047,483.0 | -0.26% |
| 2025-07-24 | $376.0 | $370.6 | $5.39 | 2,688,972.0 | -0.21% |
| 2025-07-23 | $373.1 | $371.8 | $1.33 | 819,124.0 | -0.11% |
| 2025-07-22 | $374.5 | $368.0 | $6.50 | 2,444,040.0 | +1.41% |
| 2025-07-21 | $368.3 | $363.1 | $5.15 | 2,762,699.0 | +0.52% |
| 2025-07-18 | $367.8 | $364.0 | $3.79 | 2,443,196.0 | -0.18% |
| 2025-07-17 | $367.0 | $359.3 | $7.68 | 3,338,587.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $357.3 | $330.0 | $27.25 | 49,539,819.0 | -0.79% |
| 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% |
1.94%
0.04%
大文字化:
|
ボリューム (24 時間):