日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/19 515 531 502 505 78,200
2026/05/18 518 523 500 506 82,800
2026/05/15 519 532 501 518 105,700
2026/05/14 516 525 506 512 71,700
2026/05/13 527 536 514 516 88,000
2026/05/12 561 584 532 534 238,400
2026/05/11 532 565 530 552 204,000
2026/05/08 522 536 512 532 110,700
2026/05/07 529 546 519 522 243,800
2026/05/01 504 532 502 525 171,700
2026/04/30 515 520 498 501 122,800
2026/04/28 503 517 499 512 223,300
2026/04/27 541 541 522 527 63,200
2026/04/24 541 554 530 531 155,100
2026/04/23 545 556 537 543 118,500
2026/04/22 559 577 539 545 317,500
2026/04/21 525 569 511 551 519,000
2026/04/20 555 575 535 535 902,000
2026/04/17 595 644 585 635 411,100
2026/04/16 589 615 586 600 222,600
2026/04/15 574 594 554 569 291,200
2026/04/14 528 577 528 573 350,200
2026/04/13 525 547 520 527 323,700
2026/04/10 525 536 510 512 237,000
2026/04/09 550 553 510 519 436,800
2026/04/08 500 568 492 555 1,765,300
2026/04/07 573 573 573 573 41,800
2026/04/06 695 699 663 673 206,000
2026/04/03 650 693 649 685 542,800
2026/03/27 617 648 614 646 278,500
2026/03/26 640 644 616 624 80,300
2026/03/25 617 650 615 635 185,200
2026/03/24 620 629 600 607 92,600
2026/03/23 594 608 578 603 172,900
2026/03/19 631 657 617 621 127,100
2026/03/18 634 648 613 641 204,300
2026/03/17 637 656 615 615 214,900
2026/03/16 630 647 613 627 193,300
2026/03/13 645 658 631 640 157,100
2026/03/12 632 661 630 652 324,700
2026/03/11 620 649 617 631 231,300
2026/03/10 600 634 597 613 260,600
2026/03/09 572 596 559 590 290,100
2026/03/06 580 618 569 610 386,500
2026/03/05 568 591 557 570 292,600
2026/03/04 545 562 513 542 421,000
2026/03/03 565 610 555 555 474,700
2026/03/02 569 591 551 569 784,300
2026/02/27 550 619 550 619 1,490,700
2026/02/26 492 521 492 519 251,800
2026/02/25 476 498 474 487 172,800
2026/02/24 487 495 467 468 243,900
2026/02/20 509 511 485 489 220,800
2026/02/19 506 516 494 512 245,300
2026/02/18 544 575 511 511 250,500
2026/02/17 539 547 506 543 326,200
2026/02/16 597 616 487 540 1,237,000
2026/02/13 586 611 579 587 227,700
2026/02/12 590 616 588 595 375,100
2026/02/10 555 591 555 591 265,900
2026/02/09 560 566 544 550 171,100
2026/02/06 518 563 512 563 196,900
2026/02/05 532 566 531 533 237,500
2026/02/04 523 544 517 539 330,100
2026/02/03 512 526 498 522 305,100
2026/02/02 526 539 500 506 631,800
2026/01/30 543 567 536 566 201,100
2026/01/29 561 562 544 546 242,800
2026/01/28 582 582 563 567 225,900
2026/01/27 560 595 550 595 246,200
2026/01/26 560 566 543 566 188,000
2026/01/23 546 574 543 567 214,100
2026/01/22 567 574 548 548 349,000
2026/01/21 568 584 555 562 491,700
2026/01/20 605 642 571 598 1,032,400
2026/01/19 583 600 554 591 885,400
2026/01/16 736 759 593 603 3,844,700
2026/01/15 636 636 636 636 53,800
2026/01/14 536 536 536 536 133,100
2026/01/13 398 471 398 456 1,864,700
2026/01/09 380 392 378 391 218,600
2026/01/08 370 382 367 378 340,600
2026/01/07 380 385 371 372 340,100
2026/01/06 389 399 383 388 204,700
2026/01/05 394 395 380 390 265,100
2025/12/30 386 390 370 385 344,800
2025/12/29 389 397 382 385 451,500
2025/12/26 387 390 377 381 443,500
2025/12/25 388 394 376 383 616,000
2025/12/24 401 407 374 385 1,654,500
2025/12/23 367 420 360 415 3,852,800
2025/12/22 349 367 328 359 4,407,100
2025/12/19 453 453 453 453 43,700
2025/12/18 553 553 553 553 32,900
2025/12/17 671 673 648 653 281,100
2025/12/16 690 691 654 661 267,900
2025/12/15 686 700 683 696 91,700
2025/12/12 687 704 687 693 102,900
2025/12/11 709 712 687 690 122,200
2025/12/10 700 716 700 700 143,500
2025/12/09 705 711 698 702 100,800
2025/12/08 710 717 702 713 52,200
2025/12/05 715 726 702 715 68,600
2025/12/04 699 714 699 714 69,300
2025/12/03 703 712 700 702 62,100
2025/12/02 721 733 700 705 99,600
2025/12/01 748 753 717 718 102,700
2025/11/28 731 752 728 745 154,700
2025/11/27 720 738 716 737 121,900
2025/11/26 691 725 691 714 136,900
2025/11/25 724 724 693 697 155,500
2025/11/21 711 740 711 720 110,700
2025/11/20 717 734 713 726 110,300
2025/11/19 720 727 702 716 202,700
2025/11/18 758 758 726 728 199,400
2025/11/17 780 786 732 746 334,400
2025/11/14 745 806 731 790 501,300
2025/11/13 828 842 740 760 1,765,600
2025/11/12 1,000 1,038 995 1,038 109,500
2025/11/11 1,031 1,031 988 1,010 233,500
2025/11/10 1,010 1,037 1,001 1,033 173,000
2025/11/07 971 1,018 956 1,005 243,400
2025/11/06 1,003 1,033 990 1,000 328,200
2025/11/05 951 1,000 922 994 325,000
2025/11/04 913 985 905 966 279,600
2025/10/31 901 936 896 920 140,900
2025/10/30 894 911 890 907 111,300
2025/10/29 897 900 872 880 116,100
2025/10/28 908 913 889 895 99,700
2025/10/27 920 937 911 918 152,400
2025/10/24 903 922 899 921 132,400
2025/10/23 914 918 898 903 114,200
2025/10/22 910 929 899 929 129,900
2025/10/21 925 948 903 914 156,700
2025/10/20 927 946 911 929 245,000
2025/10/17 953 953 887 912 336,100
2025/10/16 1,011 1,019 908 938 1,261,900
2025/10/15 830 978 830 978 809,100
2025/10/14 837 841 815 828 178,200
2025/10/10 862 882 846 847 142,600
2025/10/09 862 885 858 862 160,900
2025/10/08 894 904 862 868 189,200
2025/10/07 907 921 871 894 233,900
2025/10/06 980 985 895 905 590,100
2025/10/03 945 956 936 937 143,200
2025/10/02 944 959 911 922 220,500
2025/10/01 968 979 930 941 277,400
2025/09/30 964 995 962 981 253,000
2025/09/29 1,030 1,038 967 979 265,200
2025/09/26 1,031 1,048 1,000 1,013 223,700
2025/09/25 1,088 1,121 1,019 1,031 540,600
2025/09/24 1,060 1,126 1,052 1,118 296,000
2025/09/22 1,155 1,189 1,080 1,082 457,600
2025/09/19 1,237 1,237 1,134 1,177 512,000
2025/09/18 1,210 1,308 1,185 1,239 487,300
2025/09/17 1,223 1,253 1,211 1,226 196,100
2025/09/16 1,278 1,327 1,221 1,231 536,600
2025/09/12 1,190 1,257 1,158 1,248 502,100
2025/09/11 1,220 1,220 1,153 1,200 373,600
2025/09/10 1,204 1,260 1,186 1,233 601,500
2025/09/09 1,130 1,315 1,094 1,222 2,121,800
2025/09/08 1,028 1,159 1,028 1,129 591,300
2025/09/05 1,056 1,062 1,013 1,024 180,000
2025/09/04 1,040 1,059 1,010 1,053 257,700
2025/09/03 1,056 1,074 1,030 1,037 203,400
2025/09/02 1,090 1,164 1,053 1,075 441,000
2025/09/01 1,090 1,155 1,078 1,083 277,800
2025/08/29 1,057 1,097 1,045 1,088 315,200
2025/08/28 1,140 1,159 1,020 1,066 877,500
2025/08/27 1,220 1,245 1,151 1,155 482,100
2025/08/26 1,257 1,263 1,182 1,213 482,200
2025/08/25 1,266 1,285 1,159 1,220 814,700
2025/08/22 1,270 1,400 1,231 1,266 3,193,400
2025/08/21 994 1,133 991 1,133 1,107,300
2025/08/20 1,028 1,034 969 983 539,300
2025/08/19 1,063 1,070 1,004 1,037 605,300
2025/08/18 1,001 1,091 1,001 1,033 2,203,200
2025/08/15 941 941 941 941 581,600
2025/08/14 781 810 770 791 233,600
2025/08/13 812 820 752 781 929,300
2025/08/12 877 906 868 886 471,800
2025/08/08 832 885 829 862 538,600
2025/08/07 876 887 825 834 676,500
2025/08/06 850 909 841 878 623,500
2025/08/05 865 866 840 840 278,900
2025/08/04 792 870 790 870 661,200
2025/08/01 796 839 786 830 265,200
2025/07/31 828 847 796 799 468,800
2025/07/30 818 828 800 825 263,900
2025/07/29 790 821 765 808 613,600
2025/07/28 754 789 745 784 244,100
2025/07/25 742 769 723 754 467,800
2025/07/24 800 806 725 727 576,000
2025/07/23 745 806 745 785 598,200
2025/07/22 769 770 740 742 561,600
2025/07/18 800 816 760 770 945,100
2025/07/17 866 874 807 810 1,148,000
2025/07/16 798 928 794 896 2,074,900
2025/07/15 821 827 782 796 414,300
2025/07/14 770 807 752 798 668,700

このページの先頭へ