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
2009/12/30 34,863 35,264 34,663 34,663 9
2009/12/29 37,067 37,067 35,064 36,066 7
2009/12/28 36,366 36,566 36,015 36,066 13
2009/12/25 36,666 37,569 35,164 35,966 13
2009/12/24 35,064 37,067 34,263 37,067 28
2009/12/22 33,260 34,462 33,260 34,462 16
2009/12/21 34,863 35,064 33,661 34,062 18
2009/12/18 34,462 34,963 34,062 34,963 11
2009/12/17 34,563 34,563 34,062 34,062 7
2009/12/16 34,963 35,064 34,563 34,563 18
2009/12/15 35,064 35,064 34,563 34,963 36
2009/12/14 34,563 34,563 33,260 33,260 12
2009/12/11 35,064 35,866 34,663 35,064 6
2009/12/10 33,461 35,465 33,461 35,465 16
2009/12/09 33,762 35,064 33,762 34,663 7
2009/12/08 34,462 35,064 34,462 34,963 5
2009/12/07 36,466 36,466 35,665 36,066 8
2009/12/04 37,468 37,669 36,066 37,268 8
2009/12/03 36,266 37,368 36,266 37,368 4
2009/12/02 37,168 37,468 36,266 37,468 6
2009/12/01 36,767 37,168 36,767 37,168 3
2009/11/30 38,119 38,119 38,119 38,119 7
2009/11/27 36,266 36,266 36,266 36,266 1
2009/11/26 37,067 37,067 35,665 37,067 5
2009/11/25 37,669 37,669 35,665 36,867 4
2009/11/24 39,421 39,421 35,665 36,867 14
2009/11/20 33,811 37,418 33,811 37,418 16
2009/11/19 31,858 33,561 31,056 33,410 25
2009/11/18 36,566 36,566 32,559 33,060 20
2009/11/17 36,165 36,165 35,765 35,765 12
2009/11/16 38,520 39,021 38,520 38,971 17
2009/11/13 38,871 38,871 38,069 38,119 6
2009/11/12 38,721 38,871 38,721 38,770 5
2009/11/11 36,666 37,117 36,666 37,117 6
2009/11/10 39,071 39,472 37,067 37,067 9
2009/11/09 38,370 38,370 36,767 38,269 4
2009/11/06 38,269 38,269 37,117 37,970 9
2009/11/05 40,874 40,874 38,069 38,069 18
2009/11/04 42,577 42,577 40,073 40,073 12
2009/11/02 42,076 42,277 41,525 42,277 14
2009/10/30 43,128 43,128 41,525 42,878 10
2009/10/29 42,477 42,477 39,121 39,121 30
2009/10/28 42,878 43,079 42,076 42,076 66
2009/10/27 39,673 39,673 39,071 39,071 14
2009/10/26 40,674 40,874 40,073 40,073 20
2009/10/23 41,376 41,476 40,674 41,275 6
2009/10/22 40,674 41,876 40,674 41,476 13
2009/10/21 42,076 42,878 41,075 41,075 16
2009/10/20 42,678 42,678 41,075 42,277 16
2009/10/19 43,079 43,880 43,079 43,880 5
2009/10/16 41,275 42,878 40,424 42,277 85
2009/10/15 45,983 46,785 44,030 44,430 51
2009/10/14 45,683 49,289 44,882 47,987 179
2009/10/13 46,585 48,889 45,783 48,889 193
2009/10/09 41,325 44,931 40,473 44,931 138
2009/10/08 36,216 40,975 36,216 40,924 114
2009/10/07 35,064 36,967 34,963 36,967 92
2009/10/06 30,055 32,960 30,055 32,960 53
2009/10/05 31,408 31,408 29,654 29,955 27
2009/10/02 32,409 32,409 30,756 31,408 64
2009/10/01 34,362 34,362 33,962 34,012 6
2009/09/30 36,266 36,266 33,361 34,163 47
2009/09/29 37,368 37,468 37,067 37,067 24
2009/09/28 37,868 37,868 35,514 35,565 26
2009/09/25 36,967 37,868 36,867 37,868 17
2009/09/24 38,570 38,570 37,669 37,769 19
2009/09/18 39,221 40,574 39,071 39,972 46
2009/09/17 40,574 40,574 39,622 39,622 24
2009/09/16 41,476 41,476 40,173 40,273 15
2009/09/15 42,577 42,577 41,075 41,075 22
2009/09/14 42,076 42,577 40,123 42,577 57
2009/09/11 44,080 44,080 42,477 42,577 11
2009/09/10 44,481 44,481 42,577 43,579 22
2009/09/09 44,080 44,481 42,477 42,477 29
2009/09/08 41,275 43,279 41,275 42,577 85
2009/09/07 43,579 44,381 40,273 40,273 46
2009/09/04 44,131 45,332 43,880 43,880 16
2009/09/03 46,084 46,084 44,280 44,581 65
2009/09/02 44,131 45,332 43,279 44,681 77
2009/09/01 46,785 47,086 44,180 45,583 51
2009/08/31 48,087 49,090 45,332 48,087 98
2009/08/28 46,585 49,690 46,585 49,289 242
2009/08/27 43,880 45,683 42,678 45,683 165
2009/08/26 44,782 45,482 44,231 45,082 149
2009/08/25 52,095 52,095 46,084 46,785 687
2009/08/24 48,087 48,087 48,087 48,087 348
2009/08/21 44,080 44,080 44,080 44,080 53
2009/08/20 40,073 40,073 40,073 40,073 131
2009/08/19 34,863 36,066 34,863 36,066 156
2009/08/18 31,357 32,358 31,056 32,059 29
2009/08/17 35,064 35,064 31,658 32,159 46
2009/08/14 35,565 36,266 35,064 35,064 46
2009/08/13 34,663 34,763 33,160 34,763 43
2009/08/12 35,364 35,565 33,862 33,862 30
2009/08/11 32,860 34,563 32,860 34,563 45
2009/08/10 32,259 32,860 30,205 32,860 52
2009/08/07 33,461 33,862 32,259 32,259 43
2009/08/06 35,064 35,615 34,263 34,263 34
2009/08/05 35,264 35,514 35,113 35,113 22
2009/08/04 35,064 35,765 34,263 34,863 63
2009/08/03 35,715 35,715 32,659 34,963 130
2009/07/31 35,665 35,665 34,663 35,665 168
2009/07/30 28,653 31,658 28,352 31,658 104
2009/07/29 29,033 29,053 28,252 28,653 39
2009/07/28 29,043 29,043 28,101 28,552 76
2009/07/27 28,552 29,153 28,452 29,053 35
2009/07/24 28,552 29,554 28,552 29,053 71
2009/07/23 27,680 29,053 27,550 28,852 103
2009/07/22 27,240 28,352 26,649 28,151 203
2009/07/21 29,554 31,357 26,589 26,939 618
2009/07/17 32,460 32,460 29,554 29,594 55
2009/07/16 29,964 32,960 29,955 32,860 105
2009/07/15 28,752 29,955 27,851 29,955 10
2009/07/14 26,148 28,452 26,148 28,452 22
2009/07/13 28,151 28,151 26,047 27,350 54
2009/07/10 29,955 30,655 29,053 29,053 43
2009/07/09 30,906 32,460 30,055 30,356 48
2009/07/08 32,860 32,860 31,156 31,156 59
2009/07/07 33,060 33,561 32,710 33,561 30
2009/07/06 32,810 32,860 31,557 32,860 8
2009/07/03 33,260 33,862 31,557 32,860 133
2009/07/02 35,314 35,314 33,862 34,462 92
2009/07/01 36,466 36,466 34,863 35,565 81
2009/06/30 36,466 37,468 36,466 36,666 14
2009/06/29 37,368 37,769 36,165 37,769 26
2009/06/26 37,970 37,970 36,165 36,967 12
2009/06/25 38,570 38,971 37,217 37,268 31
2009/06/24 36,266 37,970 36,165 37,970 97
2009/06/23 36,717 37,067 34,062 37,067 125
2009/06/22 37,067 37,268 35,565 36,316 118
2009/06/19 39,572 40,373 38,169 39,071 33
2009/06/18 41,926 42,377 38,670 39,572 59
2009/06/17 45,482 45,783 41,576 42,076 76
2009/06/16 46,986 46,986 44,381 45,482 24
2009/06/15 44,581 47,086 44,131 47,086 101
2009/06/12 43,480 44,581 42,878 44,581 60
2009/06/11 44,982 44,982 42,577 43,079 74
2009/06/10 42,076 42,978 42,076 42,577 23
2009/06/09 42,076 42,778 40,073 42,076 48
2009/06/08 41,075 42,076 39,171 42,076 49
2009/06/05 42,778 42,778 41,075 41,075 34
2009/06/04 42,277 43,480 41,675 42,778 46
2009/06/03 43,980 44,080 42,377 42,377 27
2009/06/02 43,880 43,880 42,076 43,779 36
2009/06/01 43,429 43,880 42,027 43,079 65
2009/05/29 41,675 43,028 40,574 43,028 50
2009/05/28 40,874 41,325 40,173 40,473 44
2009/05/27 42,076 42,076 40,874 41,675 25
2009/05/26 40,473 41,976 40,473 41,926 13
2009/05/25 41,075 41,325 40,073 40,073 28
2009/05/22 41,926 42,878 41,275 41,675 13
2009/05/21 41,876 42,327 41,125 42,327 12
2009/05/20 42,928 43,279 42,076 43,279 17
2009/05/19 42,878 44,131 41,726 44,131 18
2009/05/18 42,076 43,279 40,123 43,279 23
2009/05/15 43,179 44,030 42,076 43,228 25
2009/05/14 44,982 45,082 43,079 43,579 30
2009/05/13 46,685 46,685 44,280 45,482 59
2009/05/12 42,377 43,079 42,377 43,079 10
2009/05/11 41,476 42,277 41,024 42,076 44
2009/05/08 39,822 41,075 39,822 41,024 7
2009/05/07 38,971 40,574 38,971 39,923 105
2009/05/01 38,670 40,975 36,666 37,769 156
2009/04/30 41,125 43,579 40,674 40,674 56
2009/04/28 43,980 43,980 39,923 40,324 228
2009/04/27 46,485 48,087 43,930 43,930 53
2009/04/24 50,292 50,693 46,084 46,485 155
2009/04/23 45,032 49,590 44,080 49,490 93
2009/04/22 47,586 47,787 45,183 45,983 200
2009/04/21 50,091 50,091 47,686 49,189 66
2009/04/20 55,100 59,107 50,091 51,493 283
2009/04/17 50,091 55,100 50,091 55,100 183
2009/04/16 52,095 52,095 50,091 50,091 55
2009/04/15 52,095 52,496 48,589 52,095 66
2009/04/14 54,600 55,100 51,493 51,493 46
2009/04/13 51,794 55,100 51,794 54,600 34
2009/04/10 47,987 50,793 47,787 50,793 47
2009/04/09 47,787 49,991 46,084 49,991 51
2009/04/08 48,488 50,091 47,686 48,990 68
2009/04/07 51,794 51,794 50,592 50,693 8
2009/04/06 52,095 55,601 52,095 52,095 72
2009/04/03 58,106 58,606 54,099 54,099 46
2009/04/02 50,191 55,100 50,191 55,100 55
2009/04/01 53,096 53,096 49,690 50,091 33
2009/03/31 55,200 58,106 52,596 53,096 46
2009/03/30 58,606 60,110 57,104 57,104 20
2009/03/27 59,609 59,609 58,106 58,106 60
2009/03/26 57,605 58,907 57,204 58,106 50
2009/03/25 59,508 63,015 57,505 58,106 122
2009/03/24 56,002 60,510 52,195 59,508 193
2009/03/23 63,616 63,616 55,100 55,300 235
2009/03/19 59,609 60,110 59,107 60,110 327
2009/03/18 49,189 55,100 45,082 55,100 163
2009/03/17 47,586 50,592 47,586 50,091 161
2009/03/16 58,406 60,911 58,406 59,609 266
2009/03/13 54,399 55,902 53,898 55,902 254
2009/03/12 50,091 50,892 49,090 50,892 428
2009/03/11 45,082 46,886 45,082 46,886 293
2009/03/10 41,675 42,878 40,874 42,878 161
2009/03/09 38,871 38,871 38,871 38,871 25
2009/03/06 30,055 34,863 30,055 34,863 360
2009/03/05 31,758 32,159 30,055 30,856 32
2009/03/04 28,852 31,056 28,852 31,056 47
2009/03/03 28,341 29,153 27,149 29,153 20
2009/03/02 26,598 28,352 25,707 28,352 76
2009/02/27 25,045 28,051 24,545 25,346 158
2009/02/26 24,044 25,446 23,743 25,045 56
2009/02/25 24,645 25,847 23,543 24,044 45
2009/02/24 27,350 27,350 26,448 26,448 42
2009/02/23 34,563 34,563 27,049 29,153 298
2009/02/20 28,752 30,555 28,752 30,555 59
2009/02/19 23,643 27,550 23,412 27,550 121
2009/02/18 23,041 24,545 23,041 24,545 17
2009/02/17 24,545 24,545 24,044 24,044 63
2009/02/16 22,641 24,044 22,641 24,044 7
2009/02/13 21,239 22,341 21,239 22,341 16
2009/02/12 21,940 22,541 21,940 22,140 19
2009/02/10 24,545 24,545 23,643 24,044 5
2009/02/09 25,256 25,266 23,543 24,545 62
2009/02/06 24,445 25,747 24,144 25,246 36
2009/02/05 25,296 25,346 24,745 25,346 19
2009/02/03 26,248 27,049 25,747 27,049 7
2009/02/02 25,546 27,450 24,244 27,450 58
2009/01/30 26,057 27,851 25,145 27,851 16
2009/01/29 26,799 27,400 26,348 26,348 17
2009/01/28 25,246 25,898 24,394 25,898 9
2009/01/27 26,148 26,749 25,546 25,847 22
2009/01/26 26,248 26,549 26,047 26,348 15
2009/01/22 27,350 27,650 24,735 27,450 24
2009/01/21 24,344 26,848 24,344 26,749 32
2009/01/20 26,097 26,749 25,646 26,749 16
2009/01/19 26,148 26,848 25,717 26,848 19
2009/01/16 27,049 27,650 26,448 27,650 19
2009/01/15 27,650 27,650 27,049 27,049 26
2009/01/14 27,720 27,720 26,749 26,749 10
2009/01/13 27,179 27,941 26,749 27,741 35
2009/01/09 28,653 30,155 28,653 29,554 14
2009/01/08 30,255 30,255 29,554 29,554 8
2009/01/07 29,955 30,956 29,955 30,255 61
2009/01/06 29,253 30,255 28,752 29,955 23
2009/01/05 28,653 28,952 28,352 28,952 13

このページの先頭へ