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
2008/12/29 29,955 29,955 29,554 29,554 12
2008/12/26 27,069 28,552 26,248 28,552 23
2008/12/25 28,552 28,552 26,649 27,970 25
2008/12/24 29,834 29,834 27,049 28,852 57
2008/12/22 28,552 29,854 27,550 29,854 27
2008/12/19 29,153 29,363 28,151 28,252 31
2008/12/18 28,852 30,456 28,852 30,055 7
2008/12/17 31,056 31,457 29,153 30,856 22
2008/12/16 30,655 31,457 30,655 31,457 3
2008/12/15 31,557 31,958 31,557 31,958 15
2008/12/12 31,958 31,958 30,555 30,956 44
2008/12/11 31,408 32,059 31,207 32,059 24
2008/12/10 32,358 32,358 31,557 31,808 8
2008/12/09 32,860 32,860 31,156 31,557 32
2008/12/08 32,059 32,358 31,457 32,059 11
2008/12/05 30,555 31,758 30,456 30,456 27
2008/12/04 31,257 32,059 30,856 32,008 14
2008/12/03 33,862 33,862 30,756 31,156 32
2008/12/02 34,163 34,163 32,259 33,461 32
2008/12/01 35,665 36,066 34,112 34,112 38
2008/11/28 31,457 32,460 31,457 32,460 37
2008/11/27 28,952 31,357 28,952 31,357 31
2008/11/26 29,253 29,253 28,653 28,952 19
2008/11/25 29,253 30,255 29,053 29,053 14
2008/11/21 28,653 29,453 28,653 29,453 21
2008/11/20 28,151 29,955 28,151 29,554 8
2008/11/19 29,162 30,255 29,153 30,055 32
2008/11/18 30,055 31,457 29,754 29,754 39
2008/11/17 31,808 31,808 29,053 29,053 55
2008/11/14 31,858 32,759 30,856 31,958 17
2008/11/13 33,260 33,260 30,856 33,060 42
2008/11/12 32,559 34,563 32,059 32,860 44
2008/11/11 34,263 34,263 33,260 34,163 10
2008/11/10 28,752 33,862 28,752 33,862 63
2008/11/07 28,301 30,956 27,750 30,055 35
2008/11/06 32,759 33,060 30,155 30,606 38
2008/11/05 32,559 35,665 32,559 33,310 49
2008/11/04 31,758 31,758 31,357 31,758 91
2008/10/31 27,049 29,353 26,148 27,550 63
2008/10/30 23,143 26,749 22,672 26,749 63
2008/10/29 25,546 26,448 22,331 24,044 65
2008/10/28 25,546 25,546 22,842 24,344 50
2008/10/27 26,649 27,249 25,747 25,847 24
2008/10/24 27,951 29,053 27,550 27,550 39
2008/10/23 29,554 30,555 28,051 29,554 36
2008/10/22 30,055 31,508 30,055 30,555 19
2008/10/21 31,508 31,508 29,603 31,007 49
2008/10/20 29,654 31,557 29,554 29,554 40
2008/10/17 28,552 30,055 28,552 30,055 20
2008/10/16 28,051 29,955 27,550 28,252 40
2008/10/15 30,356 30,756 28,752 30,356 76
2008/10/14 30,034 30,034 30,015 30,025 42
2008/10/10 27,330 27,550 26,649 27,029 138
2008/10/09 28,752 32,059 28,752 30,655 61
2008/10/08 30,756 30,856 30,756 30,756 97
2008/10/07 34,763 34,763 34,763 34,763 33
2008/10/06 43,579 43,579 38,370 38,770 60
2008/10/03 44,581 46,084 41,175 42,377 67
2008/10/02 44,782 46,785 43,880 44,581 61
2008/10/01 44,631 46,034 44,581 45,183 120
2008/09/30 45,283 46,084 44,180 44,180 95
2008/09/29 50,793 50,892 47,686 47,686 59
2008/09/26 51,594 52,095 49,090 49,090 59
2008/09/25 49,590 51,093 49,090 51,093 22
2008/09/24 49,240 50,592 49,139 49,189 58
2008/09/22 55,701 58,606 52,095 52,095 109
2008/09/19 57,404 57,906 53,597 56,703 455
2008/09/16 44,080 48,188 40,674 48,188 69
2008/09/12 44,180 45,232 42,577 44,180 44
2008/09/11 43,629 46,034 43,629 44,180 44
2008/09/10 45,583 46,585 45,082 46,034 127
2008/09/09 49,090 50,592 48,087 48,188 55
2008/09/08 52,095 53,096 51,594 51,694 79
2008/09/05 55,100 56,102 51,093 51,594 153
2008/09/04 54,299 56,102 53,597 56,102 101
2008/09/03 56,303 58,606 54,399 56,203 212
2008/09/02 51,093 56,102 50,592 56,102 277
2008/09/01 46,685 51,093 46,284 51,093 199
2008/08/29 52,797 52,797 47,086 47,086 207
2008/08/28 54,099 55,100 47,686 50,292 230
2008/08/27 50,292 52,295 49,891 52,295 272
2008/08/26 47,086 49,240 47,086 48,288 113
2008/08/25 45,883 46,886 44,481 46,785 97
2008/08/22 45,983 46,034 43,079 43,480 130
2008/08/21 41,175 45,183 41,175 45,183 123
2008/08/20 41,976 46,284 40,273 41,175 277
2008/08/19 38,470 42,477 38,470 42,477 220
2008/08/18 37,669 38,470 34,263 38,470 146
2008/08/15 40,874 41,476 38,069 38,069 270
2008/08/14 42,277 42,477 40,674 42,477 169
2008/08/13 44,831 45,883 43,179 44,681 106
2008/08/12 43,980 47,486 43,779 45,082 266
2008/08/11 52,496 52,496 47,586 47,586 167
2008/08/08 52,596 53,597 52,596 52,596 290
2008/08/07 58,606 58,606 57,605 57,605 156
2008/08/06 53,297 63,215 53,297 62,614 792
2008/08/05 58,307 58,307 58,307 58,307 39
2008/08/04 63,315 63,315 63,315 63,315 25
2008/07/30 88,661 91,967 85,656 88,360 95
2008/07/29 85,155 87,660 83,652 87,660 117
2008/07/28 90,164 91,166 86,657 86,858 187
2008/07/25 87,159 87,660 84,254 85,155 191
2008/07/24 84,654 95,173 84,654 90,364 423
2008/07/23 85,155 86,557 81,248 85,656 456
2008/07/22 82,050 84,754 81,047 81,147 352
2008/07/18 100,082 101,184 89,263 91,066 301
2008/07/17 102,186 106,193 96,175 99,280 211
2008/07/16 100,182 101,184 94,171 99,180 192
2008/07/15 106,193 110,200 99,380 101,184 380
2008/07/14 101,184 118,215 101,184 108,197 481
2008/07/11 105,191 108,197 99,081 104,190 216
2008/07/10 112,204 112,204 103,187 107,195 463
2008/07/09 109,199 110,200 107,195 110,200 253
2008/07/08 106,193 106,193 99,180 99,581 361
2008/07/07 104,190 109,199 104,190 108,197 397
2008/07/04 117,213 122,222 108,197 112,204 392
2008/07/03 115,210 122,222 112,204 113,206 358
2008/07/02 129,235 129,235 121,221 121,221 393
2008/07/01 129,235 135,246 123,224 133,242 625
2008/06/30 131,239 131,239 122,222 125,227 543
2008/06/27 138,251 139,253 131,239 134,245 512
2008/06/26 149,271 151,275 138,251 146,266 863
2008/06/25 156,285 156,285 130,237 131,239 549
2008/06/24 160,291 160,291 150,273 150,273 264
2008/06/23 152,277 164,299 151,275 158,287 484
2008/06/20 159,290 162,295 152,277 161,293 374
2008/06/19 173,315 174,317 157,286 160,291 1,045
2008/06/18 164,299 180,328 163,297 172,313 4,417
2008/06/17 151,275 158,287 147,267 155,282 784
2008/06/16 147,267 156,285 145,265 147,267 566
2008/06/13 154,281 157,286 148,270 148,270 607
2008/06/12 169,307 169,307 155,282 159,290 961
2008/06/11 161,293 178,325 161,293 170,310 1,991
2008/06/10 182,331 199,362 158,287 161,293 7,735
2008/06/09 150,273 187,341 149,271 173,315 3,421
2008/06/06 178,325 179,326 160,291 160,291 872
2008/06/05 177,322 189,345 170,310 172,313 2,166
2008/06/04 165,301 185,337 157,286 180,328 6,186
2008/06/03 151,275 171,311 150,273 157,286 4,703
2008/06/02 138,251 158,287 137,250 154,281 4,902
2008/05/30 119,217 138,251 119,217 138,251 2,411
2008/05/29 119,217 119,217 110,200 118,215 392
2008/05/28 124,226 126,230 116,211 117,213 455
2008/05/27 127,231 134,245 121,221 127,231 456
2008/05/26 129,235 129,235 122,222 122,222 512
2008/05/23 138,251 139,253 130,237 131,239 721
2008/05/22 141,257 147,267 139,253 139,253 928
2008/05/21 137,250 151,275 133,242 143,261 2,763
2008/05/20 134,245 148,270 132,241 138,251 2,933
2008/05/19 127,231 147,267 126,230 132,241 4,183
2008/05/16 107,195 127,231 101,184 127,231 2,510
2008/05/15 119,217 120,219 106,193 107,195 1,160
2008/05/14 117,213 133,242 117,213 122,222 1,605
2008/05/13 145,265 145,265 123,224 137,250 2,982
2008/05/12 125,227 125,227 123,224 125,227 537
2008/05/09 104,190 105,191 101,184 105,191 617
2008/05/08 90,164 95,173 90,063 95,173 1,127
2008/05/07 84,152 85,155 81,949 85,155 671
2008/05/02 74,235 81,147 73,333 75,136 895
2008/05/01 66,421 71,230 66,120 71,230 161
2008/04/30 63,416 66,521 63,215 66,220 130
2008/04/28 65,520 66,020 63,215 64,918 82
2008/04/25 67,223 67,723 64,617 66,020 118
2008/04/24 67,624 67,823 66,621 67,823 67
2008/04/23 67,223 67,624 66,120 66,621 97
2008/04/22 69,126 70,127 67,723 67,723 64
2008/04/21 70,127 70,528 68,725 68,725 65
2008/04/18 70,228 70,228 68,725 70,127 72
2008/04/17 71,530 71,530 68,525 69,226 44
2008/04/16 69,427 72,131 69,427 70,027 103
2008/04/15 66,120 68,926 66,120 68,424 48
2008/04/14 68,124 69,126 67,122 67,122 96
2008/04/11 69,427 70,127 68,725 69,626 70
2008/04/10 68,424 70,629 68,424 68,926 95
2008/04/09 73,134 73,134 70,228 71,931 122
2008/04/08 73,734 77,040 73,634 73,634 167
2008/04/07 75,136 75,136 73,134 73,134 85
2008/04/04 77,942 77,942 74,636 75,938 146
2008/04/03 78,243 79,144 74,235 76,939 151
2008/04/02 81,649 81,649 77,140 77,240 391
2008/04/01 77,340 77,340 71,630 71,630 179
2008/03/31 76,339 78,142 72,131 77,140 235
2008/03/28 77,942 78,943 76,139 78,142 129
2008/03/27 80,146 80,146 77,240 79,946 217
2008/03/26 75,236 84,654 75,236 80,146 643
2008/03/25 74,135 74,636 74,135 74,636 164
2008/03/24 68,625 71,830 66,320 69,526 225
2008/03/21 69,626 69,726 66,721 68,625 207
2008/03/19 67,923 68,926 63,716 65,620 569
2008/03/18 73,634 73,734 67,624 67,923 632
2008/03/17 75,838 79,946 72,131 77,641 339
2008/03/14 83,853 86,256 80,646 80,847 283
2008/03/13 86,156 87,058 83,552 84,854 196
2008/03/12 86,457 93,170 83,151 84,954 449
2008/03/11 85,355 87,959 81,147 85,957 550
2008/03/10 89,764 94,773 85,456 88,360 1,495
2008/03/07 81,147 85,656 80,146 84,754 542
2008/03/06 94,171 94,171 82,150 84,152 1,714
2008/03/05 101,184 101,184 96,175 101,184 2,363
2008/03/04 81,448 90,464 81,147 90,464 324
2008/03/03 80,146 81,649 79,645 80,447 272
2008/02/29 84,254 84,353 80,746 82,150 307
2008/02/28 81,147 87,660 79,645 85,756 716
2008/02/27 84,654 84,654 80,546 81,147 217
2008/02/26 80,546 84,654 80,546 82,650 222
2008/02/25 80,646 82,050 79,745 80,246 226
2008/02/22 79,845 82,750 79,144 80,146 446
2008/02/21 85,255 87,259 81,147 82,650 490
2008/02/20 90,264 92,268 83,452 84,654 662
2008/02/19 95,674 99,581 90,063 92,268 991
2008/02/18 92,669 94,672 88,160 94,672 877
2008/02/15 81,147 85,155 79,946 84,654 1,100
2008/02/14 79,144 82,250 75,838 79,745 615
2008/02/13 84,152 84,152 75,136 78,443 679
2008/02/12 83,753 84,152 79,745 79,745 1,096
2008/02/08 109,199 116,211 87,159 89,764 7,543
2008/02/07 99,681 101,184 99,681 101,184 1,301
2008/02/06 81,649 90,665 80,646 90,665 2,056
2008/02/05 76,740 82,150 72,432 80,646 2,142
2008/02/04 85,756 85,756 76,139 76,740 2,606
2008/02/01 92,669 96,676 84,954 86,156 2,231
2008/01/31 98,179 104,190 81,548 91,666 9,316
2008/01/25 212,386 215,392 203,370 204,372 1,324
2008/01/24 204,372 213,388 201,366 207,377 1,376
2008/01/23 204,372 210,382 188,342 197,359 949
2008/01/22 202,368 208,379 185,337 188,342 1,333
2008/01/21 219,400 230,418 214,390 218,397 1,136
2008/01/18 201,366 231,421 200,365 227,413 1,064
2008/01/17 215,392 216,393 197,359 214,390 745
2008/01/16 198,361 219,400 190,346 201,366 1,477
2008/01/15 229,417 230,418 195,355 202,368 880
2008/01/11 254,462 256,466 215,392 221,402 1,382
2008/01/10 264,481 274,499 247,450 249,453 815
2008/01/09 257,468 265,483 252,459 261,476 1,109
2008/01/08 249,453 270,492 241,438 266,485 1,347
2008/01/07 243,442 256,466 241,438 245,446 754
2008/01/04 250,456 255,465 245,446 249,453 457

このページの先頭へ