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
2011/12/30 14,125 14,727 14,125 14,727 54
2011/12/29 15,428 15,428 14,025 14,125 49
2011/12/28 14,076 15,027 13,835 15,027 30
2011/12/27 13,725 14,827 13,654 14,236 83
2011/12/26 14,376 15,037 13,845 14,526 148
2011/12/22 15,007 15,007 13,425 14,977 189
2011/12/21 14,727 16,029 13,826 15,007 419
2011/12/20 13,425 13,905 13,064 13,124 80
2011/12/19 14,326 14,326 13,024 13,434 47
2011/12/16 15,428 17,522 13,826 14,025 655
2011/12/15 15,728 15,728 15,088 15,088 66
2011/12/14 15,529 15,728 15,077 15,728 75
2011/12/13 15,338 15,969 15,027 15,629 141
2011/12/12 15,929 16,049 15,328 16,029 180
2011/12/09 15,529 15,529 15,027 15,037 94
2011/12/08 15,548 15,979 15,027 15,529 118
2011/12/07 16,129 16,530 15,678 15,828 240
2011/12/06 16,730 17,972 15,929 16,029 481
2011/12/05 16,049 21,239 15,949 16,730 771
2011/12/02 18,433 18,483 16,530 17,251 543
2011/12/01 25,145 25,145 17,131 18,183 1,685
2011/11/30 20,136 20,136 20,136 20,136 182
2011/11/29 16,129 16,129 16,129 16,129 303
2011/11/28 10,619 13,124 10,619 13,124 346
2011/11/25 8,615 10,119 8,615 10,119 61
2011/11/24 8,405 8,615 8,225 8,615 19
2011/11/22 8,215 8,566 8,165 8,405 71
2011/11/21 8,435 8,666 8,435 8,666 24
2011/11/18 9,156 9,156 8,666 8,886 20
2011/11/17 9,016 9,167 8,575 9,167 62
2011/11/16 9,317 9,317 9,137 9,217 32
2011/11/15 9,918 9,918 9,226 9,517 37
2011/11/14 9,818 10,619 9,818 10,119 69
2011/11/11 10,519 10,519 9,467 10,318 81
2011/11/10 11,220 11,220 10,820 10,820 59
2011/11/09 11,571 11,571 11,220 11,471 5
2011/11/08 11,571 11,711 11,160 11,711 23
2011/11/07 11,922 12,123 11,521 11,922 31
2011/11/04 12,413 12,413 11,330 11,461 37
2011/11/02 11,150 12,422 11,150 12,422 40
2011/11/01 11,431 11,621 11,090 11,090 34
2011/10/31 11,902 12,021 11,361 11,370 35
2011/10/28 11,621 11,822 11,321 11,330 12
2011/10/27 11,801 11,801 11,801 11,801 4
2011/10/26 11,621 11,801 11,321 11,801 27
2011/10/25 11,832 11,832 11,822 11,822 2
2011/10/24 11,621 11,621 11,621 11,621 2
2011/10/21 11,922 11,932 11,832 11,851 6
2011/10/20 12,774 12,774 11,822 12,222 18
2011/10/19 11,421 12,823 11,370 12,623 37
2011/10/18 11,020 12,021 11,020 11,321 60
2011/10/17 11,972 11,972 11,621 11,621 13
2011/10/14 12,132 12,282 11,471 11,471 111
2011/10/13 12,021 13,024 11,722 12,222 29
2011/10/12 12,312 12,312 11,571 11,571 54
2011/10/11 11,621 12,373 11,621 11,792 78
2011/10/07 12,322 12,923 12,322 12,923 9
2011/10/06 11,421 12,994 11,421 12,333 68
2011/10/05 12,523 12,523 10,820 10,820 48
2011/10/04 13,124 13,124 12,263 12,523 46
2011/10/03 13,324 13,625 13,024 13,124 47
2011/09/30 14,326 14,526 14,326 14,526 29
2011/09/29 13,925 13,925 13,024 13,826 106
2011/09/28 15,929 16,280 12,052 13,625 288
2011/09/27 15,027 15,929 14,326 15,929 38
2011/09/26 15,828 15,929 14,536 15,929 20
2011/09/22 15,828 16,229 15,728 16,229 17
2011/09/21 16,029 16,129 15,678 16,129 6
2011/09/20 15,328 16,730 15,328 16,730 34
2011/09/16 15,128 15,328 15,027 15,228 53
2011/09/15 15,438 15,779 15,228 15,529 45
2011/09/14 16,029 16,029 16,029 16,029 25
2011/09/13 15,728 16,229 15,378 16,229 5
2011/09/12 15,969 17,011 14,878 16,931 81
2011/09/09 16,339 16,490 15,629 15,989 49
2011/09/08 16,330 17,482 16,099 16,339 279
2011/09/07 18,734 19,336 17,832 17,932 64
2011/09/06 20,437 20,437 18,634 19,826 160
2011/09/05 17,983 20,036 16,730 20,036 239
2011/09/02 16,180 18,583 15,328 17,932 178
2011/09/01 15,529 15,828 15,338 15,378 68
2011/08/31 15,278 15,548 14,878 15,328 46
2011/08/30 15,728 15,728 15,288 15,629 101
2011/08/29 15,639 15,779 15,278 15,629 54
2011/08/26 15,979 16,330 15,328 16,330 53
2011/08/25 15,529 15,578 15,027 15,027 49
2011/08/24 17,232 17,832 15,188 15,217 136
2011/08/23 16,029 17,020 15,629 16,610 45
2011/08/22 17,232 17,602 15,608 15,629 136
2011/08/19 18,333 19,436 17,432 18,033 88
2011/08/18 19,736 20,036 17,932 17,932 252
2011/08/17 21,239 21,239 18,534 20,146 450
2011/08/16 19,786 21,239 18,534 21,239 892
2011/08/15 14,827 17,232 14,526 17,232 263
2011/08/12 14,627 14,827 14,226 14,226 38
2011/08/11 13,826 14,627 13,826 14,477 32
2011/08/10 14,526 14,717 14,396 14,717 29
2011/08/09 14,025 14,025 12,322 13,826 53
2011/08/08 14,426 16,520 14,356 15,027 51
2011/08/05 15,529 15,529 14,226 14,677 63
2011/08/04 16,029 16,430 15,639 16,229 33
2011/08/03 15,758 16,511 15,758 16,511 38
2011/08/02 16,040 16,450 16,040 16,450 3
2011/08/01 16,029 17,031 16,029 16,730 49
2011/07/29 17,232 17,232 16,430 16,831 43
2011/07/28 17,041 17,412 17,031 17,232 35
2011/07/27 17,131 17,712 17,131 17,712 10
2011/07/26 17,932 17,932 17,232 17,883 62
2011/07/25 17,732 18,284 17,732 18,284 39
2011/07/22 17,432 17,732 17,081 17,732 15
2011/07/21 17,241 17,531 16,931 17,432 34
2011/07/20 16,430 17,622 16,430 17,241 127
2011/07/19 17,031 17,321 17,031 17,031 64
2011/07/15 17,531 17,531 17,332 17,482 16
2011/07/14 17,391 17,932 17,151 17,792 48
2011/07/13 18,033 18,033 17,542 17,983 35
2011/07/12 18,214 18,214 17,832 18,033 28
2011/07/11 18,033 18,634 18,033 18,142 89
2011/07/08 18,534 19,035 18,384 18,784 34
2011/07/07 18,333 19,024 18,284 18,834 20
2011/07/06 18,263 19,185 17,983 19,135 35
2011/07/05 18,543 18,834 18,153 18,534 22
2011/07/04 18,554 19,135 18,433 18,814 51
2011/07/01 18,253 18,734 18,253 18,653 14
2011/06/30 18,433 19,736 18,033 18,253 260
2011/06/29 18,253 18,284 18,033 18,033 79
2011/06/28 19,336 19,336 18,233 18,253 119
2011/06/27 19,786 20,036 18,854 19,495 371
2011/06/24 21,790 21,790 21,790 21,790 291
2011/06/23 17,552 18,534 17,542 17,782 10
2011/06/22 18,033 18,233 18,033 18,233 5
2011/06/21 18,142 18,233 18,103 18,123 29
2011/06/20 18,634 18,904 18,083 18,103 7
2011/06/17 18,083 18,935 18,033 18,634 29
2011/06/16 18,583 18,583 17,732 17,732 33
2011/06/15 19,035 19,336 18,583 18,583 18
2011/06/14 19,325 19,325 18,644 19,135 6
2011/06/13 18,033 19,436 17,732 18,935 45
2011/06/10 17,633 18,534 17,633 18,033 16
2011/06/09 18,033 18,033 17,531 18,033 29
2011/06/08 18,534 18,534 17,732 18,033 28
2011/06/07 18,433 18,935 18,433 18,534 17
2011/06/06 18,534 18,534 18,033 18,142 17
2011/06/03 18,243 18,634 18,243 18,384 23
2011/06/02 18,303 18,634 18,083 18,634 34
2011/06/01 19,035 19,035 18,284 18,384 60
2011/05/31 19,014 19,035 18,534 19,035 17
2011/05/30 19,336 19,336 18,133 18,133 9
2011/05/27 18,634 19,035 18,384 18,433 9
2011/05/26 18,634 19,235 18,634 18,634 12
2011/05/25 19,235 19,235 18,303 18,303 17
2011/05/24 18,834 18,834 18,233 18,834 16
2011/05/23 18,884 19,415 18,834 19,415 11
2011/05/20 18,834 19,285 18,834 19,285 48
2011/05/19 18,534 18,834 18,433 18,825 36
2011/05/18 18,634 19,225 18,263 18,804 29
2011/05/17 19,035 19,035 18,534 18,534 58
2011/05/16 20,036 20,046 18,333 19,035 120
2011/05/13 23,543 25,246 19,135 20,838 314
2011/05/12 21,289 21,589 20,738 21,239 56
2011/05/11 20,638 21,930 20,638 21,289 85
2011/05/10 22,040 22,040 20,537 20,537 199
2011/05/09 26,057 26,068 22,541 23,242 488
2011/05/06 22,040 26,047 22,040 26,047 631
2011/05/02 19,436 23,041 19,436 21,039 301
2011/04/28 18,033 19,035 18,033 19,035 67
2011/04/27 19,035 19,035 18,534 18,984 12
2011/04/26 18,033 18,333 17,542 18,033 61
2011/04/25 18,033 18,333 17,531 17,932 41
2011/04/22 18,263 18,424 17,562 18,413 29
2011/04/21 19,035 19,035 18,133 18,513 29
2011/04/20 19,336 19,336 18,935 18,935 10
2011/04/19 19,124 19,135 18,384 18,534 27
2011/04/18 19,635 19,836 19,035 19,065 20
2011/04/15 19,446 19,635 19,436 19,635 7
2011/04/14 19,736 21,539 18,183 19,035 39
2011/04/13 18,653 19,436 18,634 19,436 10
2011/04/12 19,045 19,045 18,653 18,653 12
2011/04/11 19,035 19,425 18,904 19,045 27
2011/04/08 19,035 19,987 18,534 19,035 106
2011/04/07 17,943 21,439 17,943 21,338 71
2011/04/06 18,043 18,433 17,542 17,542 12
2011/04/05 19,635 19,635 19,235 19,245 14
2011/04/04 20,036 20,537 20,027 20,036 35
2011/04/01 20,237 21,338 20,036 20,036 32
2011/03/31 19,936 20,537 19,635 20,437 16
2011/03/30 19,586 20,918 19,586 20,437 22
2011/03/29 21,338 22,441 19,065 20,036 62
2011/03/28 21,039 21,539 20,838 20,838 13
2011/03/25 21,539 22,250 21,039 21,539 21
2011/03/24 23,843 23,843 22,040 22,541 56
2011/03/23 25,646 25,646 23,543 23,843 81
2011/03/22 23,543 24,925 22,842 23,643 97
2011/03/18 19,436 22,040 18,935 22,040 152
2011/03/17 18,834 20,036 18,013 19,436 116
2011/03/16 14,927 20,938 14,526 20,938 517
2011/03/15 16,931 16,931 16,931 16,931 63
2011/03/14 21,940 22,441 21,940 22,140 55
2011/03/11 26,057 27,650 25,546 26,950 36
2011/03/10 25,597 26,549 25,246 26,549 42
2011/03/09 27,049 27,049 25,646 26,047 48
2011/03/08 26,549 27,049 26,148 27,049 83
2011/03/07 27,049 27,149 25,075 27,149 54
2011/03/04 27,610 27,951 27,060 27,060 29
2011/03/03 27,550 27,951 27,550 27,601 18
2011/03/02 28,061 28,061 27,550 27,560 33
2011/03/01 28,823 29,874 28,252 28,292 49
2011/02/28 26,549 27,450 26,549 27,450 23
2011/02/25 26,848 26,909 26,848 26,909 3
2011/02/24 26,749 26,950 26,348 26,358 26
2011/02/23 26,649 28,051 26,549 27,149 30
2011/02/22 27,650 28,952 27,049 27,650 119
2011/02/21 29,053 29,053 28,051 28,051 73
2011/02/18 28,632 28,653 27,631 28,653 59
2011/02/17 30,655 30,706 27,550 28,752 93
2011/02/16 30,356 30,655 29,053 30,655 26
2011/02/15 29,353 30,055 27,049 30,055 83
2011/02/14 30,856 31,056 29,603 30,055 108
2011/02/10 30,655 31,257 30,155 31,156 37
2011/02/09 31,107 31,557 30,856 30,856 55
2011/02/08 31,607 33,060 31,257 31,808 40
2011/02/07 32,358 34,563 31,557 31,557 118
2011/02/04 30,305 32,159 30,305 30,956 30
2011/02/03 31,107 32,259 30,405 30,405 54
2011/02/02 30,055 30,405 29,854 29,864 62
2011/02/01 29,554 30,756 29,554 30,756 32
2011/01/31 31,457 31,457 29,554 29,563 53
2011/01/28 30,806 32,059 30,055 31,056 46
2011/01/27 29,775 32,460 29,775 32,460 45
2011/01/26 30,956 31,457 30,155 30,155 74
2011/01/25 29,854 32,059 29,854 31,658 29
2011/01/24 31,557 32,259 29,955 31,056 46
2011/01/21 32,559 34,663 29,353 31,658 171
2011/01/20 34,563 34,563 32,659 32,910 102
2011/01/19 36,066 38,019 34,062 34,362 338
2011/01/18 37,368 37,368 33,962 34,663 705
2011/01/17 33,060 39,872 32,559 38,770 973
2011/01/14 33,060 33,260 31,908 32,860 102
2011/01/13 32,860 32,860 31,557 32,759 82
2011/01/12 31,557 32,759 31,457 31,457 69
2011/01/11 31,457 32,759 30,555 32,759 76
2011/01/07 31,408 31,758 30,055 31,056 101
2011/01/06 31,557 32,710 30,856 31,056 70
2011/01/05 31,758 34,263 30,356 31,707 202
2011/01/04 30,155 31,557 30,055 31,557 60

このページの先頭へ