Ａｂａｌａｎｃｅ(3856)の株価時系列情報
Ａｂａｌａｎｃｅ(3856)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 594 | 599 | 570 | 570 | 181,400 |
| 2025/06/12 | 600 | 611 | 572 | 589 | 326,600 |
| 2025/06/11 | 596 | 602 | 592 | 600 | 135,100 |
| 2025/06/10 | 604 | 615 | 591 | 595 | 202,800 |
| 2025/06/09 | 607 | 614 | 585 | 594 | 302,800 |
| 2025/06/06 | 631 | 639 | 587 | 600 | 458,200 |
| 2025/06/05 | 652 | 660 | 631 | 631 | 199,700 |
| 2025/06/04 | 661 | 684 | 655 | 657 | 212,900 |
| 2025/06/03 | 669 | 672 | 654 | 658 | 211,000 |
| 2025/06/02 | 710 | 719 | 665 | 673 | 325,800 |
| 2025/05/30 | 728 | 745 | 702 | 705 | 295,500 |
| 2025/05/29 | 767 | 777 | 723 | 725 | 319,600 |
| 2025/05/28 | 803 | 817 | 749 | 762 | 975,000 |
| 2025/05/27 | 709 | 835 | 668 | 788 | 2,704,800 |
| 2025/05/26 | 604 | 703 | 604 | 703 | 814,200 |
| 2025/05/23 | 627 | 635 | 600 | 603 | 247,300 |
| 2025/05/22 | 611 | 647 | 603 | 642 | 381,000 |
| 2025/05/21 | 700 | 705 | 623 | 628 | 745,500 |
| 2025/05/20 | 640 | 699 | 623 | 690 | 1,127,800 |
| 2025/05/19 | 562 | 617 | 560 | 600 | 321,000 |
| 2025/05/16 | 561 | 582 | 540 | 561 | 433,100 |
| 2025/05/15 | 537 | 540 | 527 | 539 | 84,100 |
| 2025/05/14 | 533 | 535 | 522 | 534 | 73,500 |
| 2025/05/13 | 528 | 537 | 521 | 530 | 84,000 |
| 2025/05/12 | 522 | 531 | 521 | 527 | 52,900 |
| 2025/05/09 | 515 | 522 | 511 | 518 | 69,500 |
| 2025/05/08 | 510 | 519 | 507 | 515 | 105,500 |
| 2025/05/07 | 504 | 518 | 501 | 508 | 79,100 |
| 2025/05/02 | 498 | 505 | 493 | 499 | 77,600 |
| 2025/05/01 | 503 | 506 | 497 | 497 | 39,500 |
| 2025/04/30 | 519 | 519 | 497 | 509 | 90,100 |
| 2025/04/28 | 514 | 525 | 507 | 512 | 131,700 |
| 2025/04/25 | 510 | 520 | 505 | 508 | 69,800 |
| 2025/04/24 | 504 | 525 | 502 | 503 | 120,700 |
| 2025/04/23 | 510 | 514 | 492 | 496 | 143,400 |
| 2025/04/22 | 503 | 514 | 500 | 500 | 58,500 |
| 2025/04/21 | 517 | 528 | 507 | 508 | 57,100 |
| 2025/04/18 | 520 | 531 | 518 | 521 | 75,400 |
| 2025/04/17 | 509 | 520 | 508 | 518 | 60,000 |
| 2025/04/16 | 524 | 531 | 507 | 510 | 89,800 |
| 2025/04/15 | 552 | 555 | 525 | 531 | 125,300 |
| 2025/04/14 | 536 | 566 | 535 | 548 | 212,700 |
| 2025/04/11 | 494 | 530 | 487 | 523 | 523,000 |
| 2025/04/10 | 515 | 520 | 503 | 514 | 142,500 |
| 2025/04/09 | 481 | 483 | 455 | 465 | 213,300 |
| 2025/04/08 | 494 | 520 | 486 | 507 | 331,700 |
| 2025/04/07 | 438 | 478 | 430 | 446 | 473,400 |
| 2025/04/04 | 535 | 543 | 484 | 503 | 535,700 |
| 2025/04/03 | 568 | 583 | 546 | 564 | 466,700 |
| 2025/04/02 | 620 | 627 | 601 | 608 | 117,700 |
| 2025/04/01 | 583 | 630 | 578 | 617 | 184,800 |
| 2025/03/31 | 609 | 609 | 573 | 581 | 154,100 |
| 2025/03/28 | 634 | 647 | 612 | 612 | 119,500 |
| 2025/03/27 | 618 | 631 | 602 | 631 | 82,200 |
| 2025/03/26 | 637 | 642 | 622 | 622 | 82,200 |
| 2025/03/25 | 619 | 649 | 616 | 638 | 300,100 |
| 2025/03/24 | 631 | 632 | 609 | 609 | 141,100 |
| 2025/03/21 | 646 | 654 | 628 | 629 | 554,300 |
| 2025/03/19 | 632 | 672 | 628 | 650 | 173,000 |
| 2025/03/18 | 602 | 650 | 600 | 634 | 243,700 |
| 2025/03/17 | 604 | 609 | 596 | 599 | 110,800 |
| 2025/03/14 | 583 | 605 | 583 | 598 | 75,800 |
| 2025/03/13 | 607 | 614 | 584 | 590 | 85,200 |
| 2025/03/12 | 574 | 604 | 571 | 597 | 88,900 |
| 2025/03/11 | 575 | 578 | 563 | 573 | 81,200 |
| 2025/03/10 | 586 | 595 | 580 | 586 | 40,200 |
| 2025/03/07 | 595 | 600 | 582 | 584 | 64,900 |
| 2025/03/06 | 578 | 610 | 578 | 599 | 144,900 |
| 2025/03/05 | 563 | 579 | 562 | 579 | 69,900 |
| 2025/03/04 | 568 | 573 | 558 | 568 | 112,600 |
| 2025/03/03 | 589 | 593 | 573 | 574 | 107,200 |
| 2025/02/28 | 577 | 592 | 572 | 580 | 126,400 |
| 2025/02/27 | 587 | 599 | 582 | 582 | 78,500 |
| 2025/02/26 | 617 | 622 | 576 | 589 | 282,200 |
| 2025/02/25 | 614 | 648 | 614 | 623 | 105,400 |
| 2025/02/21 | 615 | 624 | 610 | 622 | 109,900 |
| 2025/02/20 | 641 | 641 | 616 | 618 | 147,800 |
| 2025/02/19 | 655 | 671 | 641 | 641 | 96,700 |
| 2025/02/18 | 683 | 683 | 645 | 654 | 174,800 |
| 2025/02/17 | 640 | 697 | 626 | 684 | 262,500 |
| 2025/02/14 | 668 | 680 | 659 | 668 | 82,500 |
| 2025/02/13 | 665 | 675 | 654 | 667 | 127,200 |
| 2025/02/12 | 675 | 686 | 662 | 665 | 162,000 |
| 2025/02/10 | 641 | 663 | 641 | 659 | 124,000 |
| 2025/02/07 | 632 | 646 | 632 | 640 | 102,800 |
| 2025/02/06 | 614 | 633 | 613 | 631 | 177,900 |
| 2025/02/05 | 617 | 630 | 611 | 613 | 134,500 |
| 2025/02/04 | 612 | 624 | 606 | 617 | 80,900 |
| 2025/02/03 | 629 | 641 | 603 | 606 | 192,900 |
| 2025/01/31 | 651 | 651 | 630 | 630 | 69,100 |
| 2025/01/30 | 640 | 649 | 639 | 645 | 35,400 |
| 2025/01/29 | 647 | 654 | 639 | 640 | 79,000 |
| 2025/01/28 | 634 | 640 | 624 | 637 | 90,900 |
| 2025/01/27 | 643 | 651 | 638 | 640 | 80,000 |
| 2025/01/24 | 625 | 661 | 621 | 650 | 222,100 |
| 2025/01/23 | 651 | 651 | 620 | 620 | 104,700 |
| 2025/01/22 | 650 | 653 | 637 | 647 | 99,600 |
| 2025/01/21 | 635 | 647 | 627 | 647 | 57,600 |
| 2025/01/20 | 618 | 641 | 614 | 631 | 130,300 |
| 2025/01/17 | 626 | 643 | 612 | 615 | 167,800 |
| 2025/01/16 | 631 | 652 | 625 | 632 | 160,900 |
| 2025/01/15 | 630 | 652 | 624 | 630 | 183,100 |
| 2025/01/14 | 679 | 679 | 632 | 633 | 301,700 |
| 2025/01/10 | 689 | 698 | 688 | 689 | 71,800 |
| 2025/01/09 | 701 | 701 | 686 | 690 | 83,100 |
| 2025/01/08 | 691 | 705 | 684 | 688 | 134,100 |
| 2025/01/07 | 700 | 709 | 688 | 705 | 165,600 |
| 2025/01/06 | 735 | 735 | 697 | 698 | 172,900 |
| 2024/12/30 | 740 | 770 | 737 | 740 | 114,600 |
| 2024/12/27 | 682 | 762 | 682 | 743 | 328,500 |
| 2024/12/26 | 715 | 722 | 680 | 687 | 225,900 |
| 2024/12/25 | 656 | 715 | 656 | 715 | 292,600 |
| 2024/12/24 | 656 | 689 | 653 | 658 | 322,100 |
| 2024/12/23 | 664 | 687 | 658 | 660 | 206,900 |
| 2024/12/20 | 680 | 699 | 666 | 666 | 150,900 |
| 2024/12/19 | 677 | 690 | 643 | 680 | 316,000 |
| 2024/12/18 | 697 | 703 | 679 | 679 | 118,400 |
| 2024/12/17 | 685 | 705 | 684 | 698 | 143,600 |
| 2024/12/16 | 688 | 690 | 675 | 681 | 147,100 |
| 2024/12/13 | 733 | 733 | 695 | 696 | 203,300 |
| 2024/12/12 | 742 | 749 | 725 | 726 | 112,400 |
| 2024/12/11 | 751 | 762 | 740 | 740 | 113,900 |
| 2024/12/10 | 770 | 778 | 752 | 752 | 88,500 |
| 2024/12/09 | 743 | 768 | 737 | 762 | 144,500 |
| 2024/12/06 | 753 | 760 | 747 | 748 | 89,400 |
| 2024/12/05 | 762 | 779 | 753 | 762 | 146,100 |
| 2024/12/04 | 783 | 791 | 777 | 777 | 95,600 |
| 2024/12/03 | 800 | 803 | 786 | 786 | 151,000 |
| 2024/12/02 | 815 | 817 | 795 | 795 | 197,600 |
| 2024/11/29 | 850 | 882 | 815 | 825 | 476,200 |
| 2024/11/28 | 895 | 904 | 838 | 859 | 1,229,200 |
| 2024/11/27 | 858 | 963 | 836 | 963 | 1,834,500 |
| 2024/11/26 | 880 | 930 | 791 | 813 | 1,388,300 |
| 2024/11/25 | 795 | 808 | 791 | 791 | 95,900 |
| 2024/11/22 | 808 | 823 | 787 | 788 | 120,100 |
| 2024/11/21 | 817 | 845 | 797 | 803 | 114,700 |
| 2024/11/20 | 840 | 860 | 822 | 824 | 111,800 |
| 2024/11/19 | 825 | 841 | 813 | 830 | 168,900 |
| 2024/11/18 | 771 | 827 | 745 | 825 | 274,100 |
| 2024/11/15 | 764 | 807 | 764 | 780 | 761,700 |
| 2024/11/14 | 910 | 935 | 903 | 914 | 184,900 |
| 2024/11/13 | 910 | 925 | 905 | 910 | 110,900 |
| 2024/11/12 | 918 | 934 | 912 | 914 | 94,900 |
| 2024/11/11 | 930 | 937 | 902 | 911 | 77,300 |
| 2024/11/08 | 921 | 940 | 916 | 930 | 58,900 |
| 2024/11/07 | 947 | 950 | 910 | 921 | 92,200 |
| 2024/11/06 | 933 | 947 | 925 | 942 | 60,200 |
| 2024/11/05 | 899 | 934 | 897 | 927 | 85,000 |
| 2024/11/01 | 897 | 919 | 897 | 899 | 59,000 |
| 2024/10/31 | 910 | 918 | 890 | 910 | 92,400 |
| 2024/10/30 | 908 | 934 | 900 | 921 | 89,500 |
| 2024/10/29 | 902 | 912 | 896 | 906 | 81,100 |
| 2024/10/28 | 864 | 911 | 861 | 900 | 103,400 |
| 2024/10/25 | 900 | 906 | 866 | 879 | 165,800 |
| 2024/10/24 | 898 | 919 | 894 | 902 | 79,800 |
| 2024/10/23 | 913 | 915 | 900 | 900 | 134,700 |
| 2024/10/22 | 955 | 959 | 920 | 921 | 140,700 |
| 2024/10/21 | 955 | 984 | 950 | 962 | 86,100 |
| 2024/10/18 | 956 | 981 | 936 | 962 | 583,700 |
| 2024/10/17 | 980 | 986 | 956 | 956 | 170,400 |
| 2024/10/16 | 1,015 | 1,024 | 975 | 976 | 223,000 |
| 2024/10/15 | 996 | 1,068 | 986 | 1,034 | 264,000 |
| 2024/10/11 | 997 | 1,005 | 995 | 995 | 68,500 |
| 2024/10/10 | 1,011 | 1,013 | 990 | 997 | 123,200 |
| 2024/10/09 | 1,035 | 1,041 | 1,008 | 1,013 | 103,900 |
| 2024/10/08 | 1,041 | 1,052 | 1,026 | 1,035 | 62,500 |
| 2024/10/07 | 1,075 | 1,075 | 1,035 | 1,041 | 72,600 |
| 2024/10/04 | 1,075 | 1,082 | 1,053 | 1,056 | 85,100 |
| 2024/10/03 | 1,043 | 1,101 | 1,035 | 1,084 | 221,700 |
| 2024/10/02 | 995 | 1,043 | 983 | 1,023 | 139,200 |
| 2024/10/01 | 1,027 | 1,034 | 995 | 1,000 | 199,100 |
| 2024/09/30 | 1,005 | 1,060 | 1,002 | 1,025 | 179,500 |
| 2024/09/27 | 1,055 | 1,055 | 1,034 | 1,046 | 137,200 |
| 2024/09/26 | 1,027 | 1,055 | 1,015 | 1,055 | 161,300 |
| 2024/09/25 | 1,040 | 1,048 | 1,016 | 1,021 | 114,000 |
| 2024/09/24 | 1,101 | 1,101 | 1,042 | 1,045 | 159,900 |
| 2024/09/20 | 1,087 | 1,108 | 1,071 | 1,071 | 114,500 |
| 2024/09/19 | 1,064 | 1,084 | 1,057 | 1,069 | 125,800 |
| 2024/09/18 | 1,097 | 1,097 | 1,038 | 1,042 | 100,800 |
| 2024/09/17 | 1,118 | 1,120 | 1,056 | 1,077 | 126,000 |
| 2024/09/13 | 1,130 | 1,134 | 1,083 | 1,105 | 150,400 |
| 2024/09/12 | 1,070 | 1,187 | 1,070 | 1,154 | 329,300 |
| 2024/09/11 | 1,094 | 1,100 | 1,007 | 1,027 | 176,800 |
| 2024/09/10 | 1,095 | 1,168 | 1,066 | 1,100 | 159,100 |
| 2024/09/09 | 1,027 | 1,081 | 1,027 | 1,077 | 156,200 |
| 2024/09/06 | 1,135 | 1,135 | 1,073 | 1,087 | 167,800 |
| 2024/09/05 | 1,100 | 1,175 | 1,100 | 1,135 | 152,900 |
| 2024/09/04 | 1,141 | 1,158 | 1,107 | 1,111 | 226,000 |
| 2024/09/03 | 1,200 | 1,219 | 1,181 | 1,191 | 151,300 |
| 2024/09/02 | 1,252 | 1,268 | 1,156 | 1,178 | 413,200 |
| 2024/08/30 | 1,231 | 1,298 | 1,220 | 1,266 | 323,400 |
| 2024/08/29 | 1,195 | 1,243 | 1,186 | 1,207 | 240,000 |
| 2024/08/28 | 1,172 | 1,210 | 1,169 | 1,177 | 180,700 |
| 2024/08/27 | 1,210 | 1,210 | 1,177 | 1,178 | 287,700 |
| 2024/08/26 | 1,250 | 1,255 | 1,197 | 1,222 | 303,600 |
| 2024/08/23 | 1,288 | 1,293 | 1,243 | 1,268 | 156,700 |
| 2024/08/22 | 1,335 | 1,353 | 1,257 | 1,291 | 327,700 |
| 2024/08/21 | 1,409 | 1,411 | 1,312 | 1,341 | 455,700 |
| 2024/08/20 | 1,291 | 1,428 | 1,290 | 1,420 | 780,700 |
| 2024/08/19 | 1,178 | 1,295 | 1,164 | 1,265 | 544,000 |