Adobe

ADBE
🏛️ イギリス →
357.99
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 353.32 358.26 352.40 357.99 0.0M
2025-09-25 353.48 357.00 350.00 351.84 0.0M
2025-09-24 362.03 362.33 347.97 350.25 0.0M
2025-09-23 363.91 368.74 362.49 363.26 0.0M
2025-09-22 364.77 366.22 359.30 362.96 0.0M
2025-09-19 368.03 370.37 362.61 365.26 0.0M
2025-09-18 366.20 370.84 364.00 367.13 0.0M
2025-09-17 352.67 364.99 351.54 362.45 0.0M
2025-09-16 347.46 356.95 347.21 350.87 0.0M
2025-09-15 350.00 357.88 346.00 346.79 0.0M
2025-09-12 362.53 366.84 341.65 349.27 0.0M
2025-09-11 350.75 360.90 347.17 349.31 0.0M
2025-09-10 356.99 359.34 348.45 350.79 0.0M
2025-09-09 359.11 364.89 353.37 354.55 0.0M
2025-09-08 350.39 357.62 344.19 349.73 0.0M
2025-09-05 344.50 354.67 342.85 346.70 0.0M
2025-09-04 346.95 347.10 331.61 342.06 0.0M
2025-09-03 345.00 347.65 343.67 344.84 0.0M
2025-09-02 357.00 357.00 341.45 347.89 0.0M
2025-08-29 355.26 357.15 349.00 355.26 0.0M
2025-08-28 353.20 360.00 349.19 353.20 0.0M
2025-08-27 356.86 360.40 354.00 356.86 0.0M
2025-08-26 356.31 363.63 353.75 356.31 0.0M
2025-08-25 363.00 364.70 360.05 363.00 0.0M
2025-08-22 361.17 361.87 352.00 361.17 0.0M
2025-08-21 353.49 354.60 347.00 353.49 0.0M
2025-08-20 354.90 363.00 354.01 354.90 0.0M
2025-08-19 360.48 364.16 357.00 360.48 0.0M
2025-08-18 356.85 358.45 352.83 356.85 0.0M
2025-08-15 355.89 357.10 348.29 355.89 0.0M
2025-08-14 349.25 353.43 346.03 349.25 0.0M
2025-08-13 346.02 349.19 338.10 346.02 0.0M
2025-08-12 337.45 338.37 330.05 337.45 0.0M
2025-08-11 340.70 345.14 333.00 340.70 0.0M
2025-08-08 340.40 341.46 336.30 340.40 0.0M
2025-08-07 335.33 348.86 332.68 335.33 0.0M
2025-08-06 343.58 344.07 339.00 343.58 0.0M
2025-08-05 341.18 342.76 337.00 341.18 0.0M
2025-08-04 347.85 353.00 338.66 347.85 0.0M
2025-08-01 353.28 360.00 349.43 353.28 0.0M
2025-07-31 356.98 365.58 354.27 356.98 0.0M
2025-07-30 369.16 374.95 365.05 369.16 0.0M
2025-07-29 374.88 376.04 369.12 374.88 0.0M
2025-07-28 369.29 372.30 369.17 369.29 0.0M
2025-07-25 371.83 372.60 369.75 371.83 0.0M
2025-07-24 372.92 375.99 370.90 372.92 0.0M
2025-07-23 372.84 374.00 369.55 372.84 0.0M
2025-07-22 373.25 373.96 367.68 373.25 0.0M
2025-07-21 365.69 368.00 363.66 365.69 0.0M
2025-07-18 366.13 367.73 364.00 366.13 0.0M
2025-07-17 364.26 366.45 359.92 364.26 0.0M
2025-07-16 360.13 365.55 358.90 360.13 0.0M
2025-07-15 365.63 368.33 363.96 365.63 0.0M
2025-07-14 364.39 366.51 360.74 364.39 0.0M
2025-07-11 367.13 371.19 363.70 367.13 0.1M
2025-07-10 372.49 373.70 365.83 372.49 0.0M
2025-07-09 383.44 384.75 370.97 383.44 0.0M
2025-07-08 384.47 386.59 377.23 384.47 0.0M
2025-07-07 380.35 382.05 376.50 380.35 0.0M
2025-07-03 380.63 382.64 377.81 380.63 0.0M
2025-07-02 375.53 390.01 372.73 375.53 0.0M
2025-07-01 391.50 392.35 381.59 391.50 0.0M
2025-06-30 390.11 390.93 384.90 390.11 0.0M
2025-06-27 389.83 390.20 384.50 389.83 0.0M
2025-06-26 386.05 389.90 382.86 386.05 0.0M
2025-06-25 386.47 387.94 382.31 386.47 0.0M
2025-06-24 380.24 385.00 379.25 380.24 0.0M
2025-06-23 376.86 380.09 372.77 376.86 0.0M
2025-06-20 377.53 381.89 374.73 377.53 0.0M
2025-06-18 380.76 385.29 378.50 380.76 0.0M
2025-06-17 383.59 399.20 382.36 383.59 0.1M
2025-06-16 399.39 404.89 391.25 399.39 0.0M
2025-06-13 393.08 406.62 383.98 393.08 0.0M
2025-06-12 414.66 416.59 411.18 414.66 0.0M
2025-06-11 411.03 416.89 411.03 411.03 0.0M
2025-06-10 416.85 419.85 414.53 416.85 0.0M
2025-06-09 418.35 418.99 415.21 418.35 0.0M
2025-06-06 417.36 419.68 415.29 417.36 0.0M
2025-06-05 418.79 421.47 413.91 418.79 0.0M
2025-06-04 414.09 415.92 410.00 414.09 0.0M
2025-06-03 410.19 411.51 402.00 410.19 0.0M
2025-06-02 402.99 409.42 396.88 402.99 0.0M
2025-05-30 414.09 415.82 411.59 414.09 0.0M
2025-05-29 411.90 417.00 410.59 411.90 0.0M
2025-05-28 413.35 416.42 412.00 413.35 0.0M
2025-05-27 413.29 414.74 411.53 413.29 0.0M
2025-05-23 410.61 411.16 404.15 410.61 0.0M
2025-05-22 414.60 417.95 411.75 414.60 0.0M
2025-05-21 414.69 422.90 413.85 414.69 0.0M
2025-05-20 416.49 420.00 414.20 416.49 0.0M
2025-05-19 420.21 421.25 412.00 420.21 0.0M
2025-05-16 415.44 421.75 412.19 415.44 0.0M
2025-05-15 404.05 404.84 398.87 404.05 0.0M
2025-05-14 397.90 400.04 396.00 397.90 0.0M
2025-05-13 398.84 399.58 394.59 398.84 0.0M
2025-05-12 395.46 397.00 392.60 395.46 0.0M
2025-05-09 384.64 388.69 382.50 384.64 0.0M
2025-05-08 386.00 390.00 384.49 386.00 0.0M
2025-05-07 382.69 386.50 381.01 382.69 0.0M
2025-05-06 383.70 386.06 376.24 383.70 0.0M
2025-05-05 382.50 384.50 378.50 382.50 0.0M
2025-05-02 381.84 383.22 379.30 381.84 0.0M
2025-05-01 378.20 380.42 374.59 378.20 0.0M
2025-04-30 371.93 372.38 363.50 371.93 0.0M
2025-04-29 372.74 373.78 365.00 372.74 0.0M
2025-04-28 367.91 370.98 365.06 367.91 0.0M
2025-04-25 366.64 369.44 358.52 366.64 0.0M
2025-04-24 359.27 360.23 351.74 359.27 0.0M
2025-04-23 352.96 362.37 350.90 352.96 0.0M
2025-04-22 349.16 352.04 344.36 349.16 0.0M
2025-04-17 350.68 351.24 345.63 350.68 0.0M
2025-04-16 345.35 350.28 342.99 345.35 0.0M
2025-04-15 349.64 356.65 349.64 349.64 0.0M
2025-04-14 349.27 362.42 348.76 349.27 0.0M
2025-04-11 348.10 354.00 342.28 348.10 0.0M
2025-04-10 345.94 365.00 341.50 345.94 0.1M
2025-04-09 359.87 362.91 333.36 359.87 0.0M
2025-04-08 345.05 352.00 336.20 345.05 0.0M
2025-04-07 341.41 358.33 325.12 341.41 0.0M
2025-04-04 355.20 366.00 352.38 355.20 0.0M
2025-04-03 368.63 376.94 367.82 368.63 0.0M
2025-04-02 384.70 387.92 376.76 384.70 0.0M
2025-04-01 378.96 384.00 375.59 378.96 0.0M
2025-03-31 377.00 382.50 374.62 377.00 0.0M
2025-03-28 386.40 396.18 385.77 386.40 0.0M
2025-03-27 397.00 401.25 392.51 397.00 0.0M
2025-03-26 398.83 404.65 397.06 398.83 0.0M
2025-03-25 402.04 404.03 392.80 402.04 0.0M
2025-03-24 393.10 396.90 390.50 393.10 0.0M
2025-03-21 388.80 389.47 382.45 388.80 0.0M
2025-03-20 390.57 397.90 385.79 390.57 0.0M
2025-03-19 390.37 395.46 387.04 390.37 0.0M
2025-03-18 390.21 398.60 384.80 390.21 0.0M
2025-03-17 397.41 398.67 387.24 397.41 0.0M
2025-03-14 392.96 396.31 377.77 392.96 0.0M
2025-03-13 378.83 420.50 377.05 378.83 0.1M
2025-03-12 437.94 443.83 435.22 437.94 0.0M
2025-03-11 437.00 441.04 431.30 437.00 0.0M
2025-03-10 442.70 444.89 433.48 442.70 0.1M
2025-03-07 442.97 452.53 441.01 442.97 0.0M
2025-03-06 447.04 452.19 442.63 447.04 0.0M
2025-03-05 449.55 452.54 443.12 449.55 0.0M
2025-03-04 445.31 445.71 434.71 445.31 0.0M
2025-03-03 445.31 448.03 439.14 445.31 0.0M
2025-02-28 437.22 440.66 432.49 437.22 0.0M
2025-02-27 442.80 444.43 438.50 442.80 0.0M
2025-02-26 439.39 447.62 438.40 439.39 0.0M
2025-02-25 439.78 447.37 439.07 439.78 0.0M
2025-02-24 442.43 447.00 440.81 442.43 0.0M
2025-02-21 446.33 453.69 442.42 446.33 0.0M
2025-02-20 454.50 461.00 451.56 454.50 0.0M
2025-02-19 456.35 464.49 455.41 456.35 0.2M
2025-02-18 455.00 463.45 453.32 455.00 0.3M
2025-02-14 460.64 464.92 457.76 460.64 0.0M
2025-02-13 459.47 465.50 458.01 459.47 0.0M
2025-02-12 455.84 461.93 451.00 455.84 0.0M
2025-02-11 458.31 461.55 446.15 458.31 0.0M
2025-02-10 451.12 453.29 438.70 451.12 0.0M
2025-02-07 437.28 441.07 433.82 437.28 0.2M
2025-02-06 436.19 439.93 435.44 436.19 0.0M
2025-02-05 438.36 444.71 436.39 438.36 0.0M
2025-02-04 441.16 443.73 435.00 441.16 0.0M
2025-02-03 433.04 441.83 424.00 433.04 0.0M
2025-01-31 437.99 449.50 436.72 437.99 0.1M
2025-01-30 447.55 448.42 439.30 447.55 0.0M
2025-01-29 440.73 444.40 438.50 440.73 0.0M
2025-01-28 443.52 445.78 431.36 443.52 0.0M
2025-01-27 438.61 445.39 425.00 438.61 0.0M
2025-01-24 436.36 441.72 435.23 436.36 0.0M
2025-01-23 435.71 436.70 432.42 435.71 0.0M
2025-01-22 437.30 439.73 433.64 437.30 0.1M
2025-01-21 433.54 439.30 430.39 433.54 0.0M
2025-01-17 431.86 435.50 425.84 431.86 0.0M
2025-01-16 424.75 428.70 418.00 424.75 0.0M
2025-01-15 418.06 423.99 413.46 418.06 0.0M
2025-01-14 408.40 410.54 405.39 408.40 0.0M
2025-01-13 406.00 409.87 403.00 406.00 0.0M
2025-01-10 411.60 420.02 405.41 411.60 0.0M
2025-01-09 418.00 418.00 418.00 418.00 0.0M
2025-01-08 420.99 422.62 415.77 420.99 0.0M
2025-01-07 423.87 435.00 422.99 423.87 0.0M
2025-01-06 429.45 436.35 428.47 429.45 0.0M
2025-01-03 431.98 442.08 425.71 431.98 0.0M
2025-01-02 446.91 450.14 440.67 446.91 0.0M