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
2007/12/28 285,519 290,528 258,470 264,481 1,023
2007/12/27 311,567 317,577 291,531 293,533 1,188
2007/12/26 288,525 313,571 286,521 306,557 1,534
2007/12/25 288,525 302,551 265,483 296,539 1,676
2007/12/21 261,476 282,513 247,450 278,507 1,646
2007/12/20 257,468 272,496 242,441 253,461 1,188
2007/12/19 268,488 276,503 250,456 253,461 1,099
2007/12/18 252,459 276,503 251,457 272,496 2,470
2007/12/17 275,501 278,507 244,445 244,445 1,359
2007/12/14 312,568 320,583 283,516 283,516 1,414
2007/12/13 325,592 329,599 306,557 311,567 1,189
2007/12/12 313,571 333,607 310,565 330,601 1,239
2007/12/11 325,592 333,607 306,557 323,588 1,521
2007/12/10 343,625 345,628 314,572 320,583 1,748
2007/12/07 370,674 384,699 342,623 348,634 2,576
2007/12/06 391,712 392,714 369,672 374,682 2,992
2007/12/05 358,652 395,719 352,641 392,714 4,071
2007/12/04 364,663 381,694 345,628 357,651 5,176
2007/12/03 324,591 359,654 320,583 359,654 4,812
2007/11/30 318,579 327,596 304,553 309,563 1,515
2007/11/29 335,611 346,631 307,559 310,565 4,769
2007/11/28 300,547 332,605 298,543 325,592 4,077
2007/11/27 279,508 297,541 274,499 292,532 1,496
2007/11/26 270,492 293,533 262,477 287,523 1,761
2007/11/22 262,477 270,492 252,459 260,473 611
2007/11/21 278,507 292,532 262,477 266,485 1,491
2007/11/20 255,465 275,501 241,438 270,492 1,061
2007/11/19 290,528 299,545 267,486 267,486 991
2007/11/16 274,499 285,519 263,479 285,519 1,163
2007/11/15 301,548 318,579 278,507 280,510 3,507
2007/11/14 288,525 311,567 284,517 311,567 4,282
2007/11/13 244,445 271,493 244,445 271,493 2,108
2007/11/12 223,406 237,432 216,393 231,421 1,426
2007/11/09 274,499 278,507 253,461 255,465 635
2007/11/08 267,486 281,512 258,470 278,507 1,206
2007/11/07 294,536 295,537 260,473 279,508 1,111
2007/11/06 296,539 313,571 270,492 270,492 1,275
2007/11/05 325,592 333,607 297,541 306,557 952
2007/11/02 325,592 340,619 320,583 325,592 1,062
2007/11/01 356,648 360,656 335,611 337,614 797
2007/10/31 341,621 363,662 335,611 346,631 1,599
2007/10/30 363,662 367,668 340,619 346,631 1,738
2007/10/29 384,699 397,723 358,652 362,659 3,865
2007/10/26 363,662 382,696 335,611 379,691 4,688
2007/10/25 338,616 360,656 316,576 348,634 3,502
2007/10/24 376,686 377,687 331,603 336,612 2,774
2007/10/23 412,751 419,763 347,632 360,656 3,473
2007/10/22 399,727 413,752 387,704 397,723 4,198
2007/10/19 439,799 456,831 422,769 429,782 4,623
2007/10/18 410,747 435,793 397,723 434,791 6,580
2007/10/17 407,742 436,794 384,699 385,702 6,030
2007/10/16 426,776 440,802 407,742 411,748 4,923
2007/10/15 473,862 491,894 435,793 436,794 9,494
2007/10/12 453,825 477,869 435,793 465,847 9,833
2007/10/11 444,809 504,918 428,779 448,817 15,675
2007/10/10 404,736 459,837 373,679 454,827 10,275
2007/10/09 409,745 409,745 409,745 409,745 2,049
2007/10/05 339,617 359,654 338,616 359,654 3,651
2007/10/04 318,579 332,605 307,559 309,563 5,004
2007/10/03 337,614 344,627 311,567 326,593 10,094
2007/10/02 285,519 317,577 276,503 317,577 8,030
2007/10/01 269,490 285,519 267,486 277,505 4,314
2007/09/28 289,527 292,532 266,485 270,492 4,869
2007/09/27 302,551 315,573 279,508 282,513 11,291
2007/09/26 266,485 298,543 255,465 298,543 7,079
2007/09/25 288,525 306,557 255,465 274,499 9,578
2007/09/21 275,501 288,525 256,466 280,510 17,379
2007/09/20 227,413 251,457 226,412 251,457 3,512
2007/09/19 242,441 250,456 206,376 211,385 9,559

このページの先頭へ