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
2010/12/30 31,557 31,557 30,055 30,806 42
2010/12/29 30,055 32,559 29,854 30,856 96
2010/12/28 30,055 30,055 28,252 29,654 89
2010/12/27 29,554 30,456 29,073 30,055 105
2010/12/24 31,056 32,059 30,055 30,055 112
2010/12/22 31,908 35,064 31,056 31,156 295
2010/12/21 31,958 32,059 30,555 31,357 127
2010/12/20 32,059 33,160 30,655 32,059 177
2010/12/17 34,462 34,462 32,460 32,460 169
2010/12/16 34,563 34,713 32,509 34,713 108
2010/12/15 34,413 35,565 33,561 34,062 148
2010/12/14 39,272 41,576 32,759 34,413 952
2010/12/13 31,457 37,168 31,257 37,168 670
2010/12/10 31,357 31,858 28,882 30,155 325
2010/12/09 36,416 38,470 31,056 31,056 1,992
2010/12/08 30,555 31,508 30,555 31,508 422
2010/12/07 22,240 26,498 21,739 26,498 444
2010/12/06 22,842 22,842 21,489 21,489 35
2010/12/03 21,149 23,041 21,149 21,439 59
2010/12/02 20,347 21,639 20,347 21,639 38
2010/12/01 20,388 21,039 20,337 20,838 46
2010/11/30 21,589 21,639 20,838 21,039 27
2010/11/29 23,152 23,423 21,539 21,589 71
2010/11/26 20,547 22,842 20,547 21,650 139
2010/11/25 20,537 20,888 20,146 20,337 88
2010/11/24 20,638 20,938 19,836 20,537 175
2010/11/22 21,539 21,639 20,487 21,639 57
2010/11/19 19,455 22,341 19,336 21,990 178
2010/11/18 19,775 19,775 19,135 19,245 87
2010/11/17 19,635 20,036 19,145 19,635 250
2010/11/16 22,040 25,546 20,537 21,039 525
2010/11/15 19,535 20,537 19,035 20,537 30
2010/11/12 19,525 20,036 19,525 19,535 17
2010/11/11 19,336 19,535 18,895 19,135 28
2010/11/10 19,535 19,535 18,543 19,336 25
2010/11/09 18,935 19,936 18,284 19,535 35
2010/11/08 20,127 20,127 19,736 19,736 4
2010/11/05 19,535 20,136 18,634 19,035 54
2010/11/04 19,485 19,485 19,485 19,485 2
2010/11/02 19,035 19,436 19,035 19,185 24
2010/11/01 19,535 19,535 19,035 19,035 65
2010/10/29 20,337 21,239 19,936 21,239 52
2010/10/28 19,947 21,239 19,947 19,956 30
2010/10/27 21,239 21,239 20,036 20,087 29
2010/10/26 20,838 21,039 20,036 20,738 26
2010/10/25 20,036 20,698 20,036 20,337 84
2010/10/22 21,539 22,040 21,539 22,040 12
2010/10/21 21,940 22,441 21,048 22,040 26
2010/10/20 21,840 22,521 21,550 22,441 25
2010/10/19 22,651 22,742 22,341 22,742 6
2010/10/18 22,641 23,143 22,641 22,651 13
2010/10/15 23,754 24,846 22,541 22,541 45
2010/10/14 22,551 24,044 22,551 23,743 103
2010/10/13 25,145 25,546 25,056 25,056 5
2010/10/12 25,546 25,546 25,045 25,045 38
2010/10/08 25,145 26,038 25,145 25,246 4
2010/10/07 25,045 25,506 25,045 25,145 34
2010/10/06 26,047 26,047 25,045 25,546 20
2010/10/05 25,646 25,646 23,543 25,045 56
2010/10/04 26,358 26,749 26,047 26,047 41
2010/10/01 26,549 26,859 26,549 26,558 16
2010/09/30 27,350 28,051 27,149 27,149 35
2010/09/29 27,981 28,051 26,848 26,848 30
2010/09/28 27,851 27,851 26,157 26,649 34
2010/09/27 26,248 29,053 26,248 27,450 119
2010/09/24 26,068 26,549 26,068 26,097 19
2010/09/22 26,738 26,848 26,348 26,848 14
2010/09/21 26,848 26,848 26,068 26,068 19
2010/09/17 26,749 26,749 25,847 25,847 6
2010/09/16 26,248 26,388 25,707 26,388 18
2010/09/15 27,270 27,270 26,068 26,068 15
2010/09/14 25,646 26,769 25,646 26,769 18
2010/09/13 26,047 26,047 25,546 25,607 17
2010/09/10 26,568 26,649 26,047 26,248 48
2010/09/09 27,930 27,930 26,558 26,649 42
2010/09/08 28,051 28,051 26,549 27,430 27
2010/09/07 26,549 29,053 26,549 28,852 79
2010/09/06 26,549 26,649 26,047 26,148 20
2010/09/03 26,027 26,097 26,017 26,097 16
2010/09/02 26,157 26,659 26,157 26,528 26
2010/09/01 26,148 26,549 26,148 26,148 6
2010/08/31 26,749 27,800 26,549 26,549 43
2010/08/30 27,459 27,570 27,149 27,149 23
2010/08/27 25,747 26,148 25,045 26,148 30
2010/08/26 25,045 25,747 25,045 25,747 40
2010/08/25 25,336 26,248 24,555 25,597 37
2010/08/24 27,049 27,580 26,839 26,839 47
2010/08/23 26,749 30,055 26,749 30,055 17
2010/08/20 28,051 28,552 26,148 26,448 24
2010/08/19 27,550 29,133 27,550 28,051 42
2010/08/18 26,047 26,047 26,047 26,047 8
2010/08/17 27,450 27,550 25,947 25,947 23
2010/08/16 25,045 26,047 25,045 25,947 57
2010/08/13 25,847 26,348 25,847 26,047 19
2010/08/12 27,951 27,951 26,348 26,848 26
2010/08/11 28,552 28,552 28,051 28,051 48
2010/08/10 28,051 29,444 28,051 28,552 20
2010/08/09 28,653 28,653 28,051 28,051 27
2010/08/06 29,053 29,053 28,061 28,552 41
2010/08/05 29,955 30,155 29,053 29,053 33
2010/08/04 31,056 31,056 29,053 29,453 145
2010/08/03 31,357 31,457 28,552 29,353 348
2010/08/02 33,461 33,461 33,461 33,461 9
2010/07/30 42,577 44,581 38,269 40,473 66
2010/07/29 40,574 42,577 40,574 42,577 43
2010/07/28 38,470 39,272 37,618 39,272 20
2010/07/27 38,069 38,269 37,168 38,269 9
2010/07/26 36,666 36,767 36,666 36,767 14
2010/07/23 36,967 38,069 36,967 38,069 25
2010/07/22 38,069 38,069 36,466 37,618 35
2010/07/21 37,569 38,971 37,569 38,770 11
2010/07/20 36,867 38,570 36,366 38,570 29
2010/07/16 39,872 40,073 38,069 38,269 36
2010/07/15 41,675 41,675 40,073 40,273 32
2010/07/14 41,576 42,878 41,576 42,176 5
2010/07/13 40,473 41,576 40,473 41,576 9
2010/07/12 40,473 41,376 40,173 40,173 29
2010/07/09 42,076 43,079 41,675 42,577 31
2010/07/08 42,477 43,880 42,477 43,480 20
2010/07/07 44,381 44,381 43,179 43,179 14
2010/07/06 46,585 47,787 45,082 45,082 77
2010/07/05 43,480 46,084 42,678 46,084 58
2010/07/02 41,075 42,778 40,173 42,778 22
2010/07/01 40,273 40,674 39,272 40,424 29
2010/06/30 40,774 42,477 39,272 42,076 78
2010/06/29 39,272 41,876 39,121 40,073 154
2010/06/28 46,735 47,486 42,076 42,076 160
2010/06/25 50,793 50,793 48,087 48,689 71
2010/06/24 52,195 52,695 50,592 51,694 15
2010/06/23 54,699 54,699 51,694 52,996 31
2010/06/22 55,501 55,601 55,100 55,200 13
2010/06/21 56,803 56,803 55,100 56,502 26
2010/06/18 58,106 58,106 56,303 56,303 27
2010/06/17 56,803 60,110 56,603 60,110 71
2010/06/16 57,204 58,406 56,603 57,805 51
2010/06/15 59,709 60,110 57,605 57,906 48
2010/06/14 61,612 61,612 59,609 60,710 94
2010/06/11 60,110 63,015 59,007 59,609 115
2010/06/10 60,209 62,012 57,304 58,106 139
2010/06/09 68,124 70,127 58,506 59,208 815
2010/06/08 53,798 62,814 53,798 62,814 291
2010/06/07 53,096 53,096 52,095 52,797 80
2010/06/04 54,699 56,102 54,500 55,100 104
2010/06/03 49,991 56,502 49,991 53,698 172
2010/06/02 50,292 51,293 49,590 49,590 30
2010/06/01 51,995 52,095 49,590 50,292 53
2010/05/31 49,090 52,095 48,388 51,093 40
2010/05/28 53,096 53,096 50,091 50,091 62
2010/05/27 48,589 50,392 45,082 50,091 59
2010/05/26 46,184 46,585 43,679 45,783 98
2010/05/25 51,594 51,594 45,783 45,834 75
2010/05/24 52,596 53,998 50,793 50,892 60
2010/05/21 49,289 51,594 49,090 50,091 105
2010/05/20 56,403 56,403 51,594 52,295 121
2010/05/19 52,095 57,104 48,889 56,403 159
2010/05/18 57,204 57,204 48,589 51,093 151
2010/05/17 62,914 63,015 53,196 53,196 215
2010/05/14 63,616 64,116 61,111 62,614 80
2010/05/13 64,116 64,116 61,111 62,614 87
2010/05/12 60,911 64,918 59,609 59,709 122
2010/05/11 66,120 66,120 59,308 59,308 166
2010/05/10 62,614 65,620 61,312 63,115 204
2010/05/07 65,018 65,018 59,609 62,614 311
2010/05/06 72,332 72,332 66,120 67,223 691
2010/04/30 79,946 94,672 75,337 75,337 2,736
2010/04/28 79,645 80,046 77,240 79,645 157
2010/04/27 81,147 81,147 79,244 79,645 123
2010/04/26 82,349 83,051 80,246 82,650 123
2010/04/23 84,654 84,654 80,246 83,051 115
2010/04/22 81,649 81,649 78,843 81,348 163
2010/04/21 80,947 83,151 78,943 81,649 285
2010/04/20 85,957 85,957 76,239 76,239 288
2010/04/19 85,255 85,255 82,150 83,352 146
2010/04/16 88,661 91,166 85,255 88,160 551
2010/04/15 82,449 97,577 81,147 93,170 1,675
2010/04/14 85,857 85,857 81,649 82,550 220
2010/04/13 86,057 87,159 81,147 82,850 352
2010/04/12 80,146 81,649 79,946 80,046 195
2010/04/09 81,448 82,850 80,146 81,649 307
2010/04/08 81,849 83,051 80,146 82,951 408
2010/04/07 95,373 98,179 85,155 86,057 2,124
2010/04/06 84,854 87,859 83,953 87,859 705
2010/04/05 72,231 74,837 71,230 72,833 222
2010/04/02 75,938 76,038 72,131 75,537 186
2010/04/01 78,142 78,142 72,131 74,636 254
2010/03/31 79,344 81,047 77,140 78,142 287
2010/03/30 77,942 82,050 77,140 77,842 321
2010/03/29 77,140 85,857 73,734 77,842 637
2010/03/26 91,666 91,967 79,043 80,146 1,451
2010/03/25 79,444 93,170 79,144 93,170 2,176
2010/03/24 84,854 84,954 73,834 78,142 1,198
2010/03/23 88,661 91,166 81,348 84,854 851
2010/03/19 99,581 100,082 86,357 93,170 1,624
2010/03/18 77,140 86,156 77,140 86,156 1,921
2010/03/17 65,119 71,130 61,111 71,130 2,032
2010/03/16 61,111 61,111 59,208 61,111 1,139
2010/03/15 51,093 51,093 51,093 51,093 72
2010/03/12 37,569 44,080 37,569 44,080 309
2010/03/11 38,069 38,269 36,666 37,067 16
2010/03/10 36,216 37,769 36,165 37,769 13
2010/03/09 37,067 37,067 36,066 36,066 25
2010/03/08 36,216 37,067 36,216 37,067 12
2010/03/05 37,067 37,268 36,216 37,268 9
2010/03/04 38,069 38,069 36,566 37,067 7
2010/03/03 38,069 38,069 38,069 38,069 1
2010/03/02 37,168 37,168 37,067 37,067 8
2010/03/01 38,069 38,971 38,069 38,169 36
2010/02/26 37,418 38,069 37,368 38,069 13
2010/02/25 35,866 37,418 35,866 37,418 12
2010/02/24 34,563 36,266 34,563 36,266 4
2010/02/23 33,561 35,565 33,561 35,064 10
2010/02/22 33,661 33,661 33,611 33,661 3
2010/02/19 32,910 35,064 32,509 35,064 24
2010/02/18 34,062 34,062 33,111 33,111 7
2010/02/17 33,661 34,814 33,410 34,062 11
2010/02/16 33,711 34,362 33,611 34,362 12
2010/02/15 35,465 35,565 34,914 34,914 17
2010/02/12 31,257 33,461 31,257 32,059 21
2010/02/10 31,056 31,557 30,706 31,557 16
2010/02/09 30,055 31,808 30,055 30,956 15
2010/02/08 33,060 34,563 30,405 30,405 55
2010/02/05 31,557 33,862 30,356 33,060 95
2010/02/04 33,060 33,561 29,053 29,053 60
2010/02/03 33,862 34,263 32,659 32,860 24
2010/02/02 33,410 34,863 33,410 34,263 26
2010/02/01 38,220 38,220 34,062 34,112 35
2010/01/29 38,920 38,971 38,871 38,920 16
2010/01/28 35,866 37,067 35,866 37,067 6
2010/01/27 36,266 36,266 36,266 36,266 1
2010/01/26 37,018 37,769 36,266 36,266 7
2010/01/25 37,970 39,071 37,970 39,071 5
2010/01/21 35,866 36,566 35,866 36,566 22
2010/01/20 36,066 36,517 35,866 36,517 9
2010/01/19 36,266 36,466 36,266 36,466 3
2010/01/18 37,669 37,669 36,566 36,967 6
2010/01/15 36,366 37,970 36,366 36,967 14
2010/01/14 36,767 37,769 36,767 37,769 8
2010/01/13 35,966 36,666 35,164 36,666 14
2010/01/12 35,815 37,067 35,815 36,116 5
2010/01/08 38,770 38,770 37,067 37,769 11
2010/01/07 38,971 38,971 36,216 38,370 18
2010/01/06 36,066 37,067 36,066 37,067 25
2010/01/05 35,765 36,867 34,163 34,663 20
2010/01/04 34,163 35,064 34,163 35,064 6

このページの先頭へ