ストックスクリーナーアプリを入手
417.35
0.80%
-3.33
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 |
|---|---|---|---|---|---|
| 2025-05-20 | $419.1 | $414.3 | $4.84 | 1,754,242.0 | -0.81% |
| 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% |
| 2025-05-13 | $399.7 | $394.7 | $4.96 | 2,620,322.0 | +0.37% |
| 2025-05-12 | $397.8 | $392.8 | $5.06 | 3,155,103.0 | +3.30% |
| 2025-05-09 | $388.8 | $382.3 | $6.44 | 2,028,172.0 | -0.18% |
| 2025-05-08 | $388.7 | $383.4 | $5.33 | 3,379,190.0 | -0.25% |
| 2025-05-07 | $387.8 | $380.9 | $6.88 | 2,151,169.0 | +0.52% |
| 2025-05-06 | $386.5 | $375.1 | $11.47 | 2,945,755.0 | +0.50% |
| 2025-05-05 | $384.5 | $378.4 | $6.14 | 2,093,379.0 | +0.05% |
| 2025-05-02 | $383.6 | $379.2 | $4.37 | 2,283,551.0 | +1.67% |
| 2025-05-01 | $380.4 | $374.1 | $6.37 | 2,845,016.0 | -0.09% |
| 2025-04-30 | $376.0 | $363.6 | $12.44 | 3,294,770.0 | +1.08% |
| 2025-04-29 | $373.9 | $366.9 | $7.00 | 2,192,877.0 | +0.64% |
| 2025-04-28 | $371.0 | $364.6 | $6.41 | 3,160,802.0 | +0.24% |
| 2025-04-25 | $369.3 | $360.0 | $9.32 | 3,497,447.0 | +1.89% |
| 2025-04-24 | $361.1 | $353.2 | $7.88 | 3,078,326.0 | +2.54% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $421.8 | $374.1 | $47.69 | 38,783,504.0 | +11.28% |
| 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% |
0.24%
大文字化:
|
ボリューム (24 時間):