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
2012/12/28 25,697 25,697 23,342 24,294 90
2012/12/27 24,846 25,045 24,044 24,344 86
2012/12/26 24,745 25,045 23,843 24,885 167
2012/12/25 26,038 26,038 24,545 25,747 204
2012/12/21 23,843 26,047 23,342 24,314 711
2012/12/20 22,261 23,543 22,261 22,541 477
2012/12/19 24,144 24,445 22,420 22,420 409
2012/12/18 24,846 25,116 24,204 24,204 69
2012/12/17 25,607 26,148 25,045 25,045 163
2012/12/14 26,047 26,047 24,545 24,604 170
2012/12/13 25,847 25,847 25,045 25,847 184
2012/12/12 25,907 26,047 25,847 25,947 66
2012/12/11 26,549 27,149 25,847 26,248 95
2012/12/10 26,848 27,049 25,045 26,498 150
2012/12/07 28,051 28,051 27,350 27,350 39
2012/12/06 27,851 28,051 27,060 27,891 93
2012/12/05 27,601 28,051 26,549 26,848 169
2012/12/04 28,051 28,552 27,951 28,061 51
2012/12/03 28,552 28,653 28,051 28,151 119
2012/11/30 28,653 29,003 28,532 28,552 52
2012/11/29 28,742 28,742 28,261 28,532 56
2012/11/28 28,552 29,153 28,252 28,492 38
2012/11/27 29,554 29,754 28,993 29,053 71
2012/11/26 28,542 29,554 28,061 29,153 206
2012/11/22 30,706 30,706 29,554 30,044 64
2012/11/21 28,763 30,856 28,752 29,964 127
2012/11/20 29,153 30,155 28,552 29,053 177
2012/11/19 30,405 30,956 28,952 29,654 236
2012/11/16 32,159 32,159 30,706 30,956 172
2012/11/15 33,561 35,565 30,956 31,457 388
2012/11/14 30,255 34,012 30,055 32,460 179
2012/11/13 30,756 31,707 30,055 30,456 221
2012/11/12 31,858 31,858 30,155 30,155 196
2012/11/09 31,257 31,858 31,056 31,858 87
2012/11/08 31,557 32,309 31,357 32,309 166
2012/11/07 33,010 33,060 31,557 32,659 103
2012/11/06 31,056 32,460 31,056 31,758 282
2012/11/05 34,963 34,963 32,960 33,060 216
2012/11/02 37,569 38,370 34,563 34,914 488
2012/11/01 34,012 37,067 33,310 36,266 851
2012/10/31 32,259 33,811 32,059 32,860 123
2012/10/30 32,960 32,960 32,159 32,259 46
2012/10/29 31,858 32,559 31,557 32,059 81
2012/10/26 32,559 32,559 31,607 32,059 79
2012/10/25 32,960 33,461 31,607 31,858 137
2012/10/24 32,559 32,659 31,557 32,659 111
2012/10/23 32,609 34,062 32,358 32,358 183
2012/10/22 32,208 32,208 30,555 31,908 147
2012/10/19 32,108 33,911 31,557 32,259 734
2012/10/18 30,655 34,212 30,655 34,212 1,044
2012/10/17 30,055 30,655 29,053 29,203 163
2012/10/16 30,555 31,107 29,955 30,305 254
2012/10/15 34,062 34,062 30,555 31,056 146
2012/10/12 32,860 34,563 32,309 34,062 143
2012/10/11 33,060 34,814 32,259 34,263 180
2012/10/10 33,361 33,962 32,259 33,060 203
2012/10/09 35,465 35,465 34,112 34,163 283
2012/10/05 35,314 36,517 35,314 36,216 129
2012/10/04 36,666 36,767 35,264 35,615 252
2012/10/03 37,067 37,067 36,116 36,767 218
2012/10/02 37,117 37,868 36,116 37,569 613
2012/10/01 42,176 45,183 37,769 37,819 1,797
2012/09/28 44,882 47,987 39,421 41,976 1,810
2012/09/27 38,570 44,180 38,570 44,180 2,217
2012/09/26 36,066 38,871 35,815 37,168 205
2012/09/25 36,967 38,821 35,866 36,617 296
2012/09/24 37,468 38,871 36,617 36,817 323
2012/09/21 36,066 40,674 35,113 39,572 534
2012/09/20 37,569 37,569 35,113 35,364 379
2012/09/19 37,067 39,071 37,018 37,018 584
2012/09/18 36,517 38,320 36,066 36,517 996
2012/09/14 41,275 42,277 39,121 40,023 798
2012/09/13 42,477 43,379 40,473 41,075 556
2012/09/12 45,482 47,086 42,878 43,179 762
2012/09/11 41,175 45,583 39,773 44,080 1,545
2012/09/10 40,874 43,880 40,123 41,675 1,278
2012/09/07 44,581 45,433 41,075 41,576 2,126
2012/09/06 54,699 54,699 44,430 45,934 3,672
2012/09/05 41,376 47,686 41,125 47,686 1,747
2012/09/04 41,675 46,886 38,621 40,674 1,802
2012/09/03 43,779 52,896 39,372 41,476 3,733
2012/08/31 52,596 61,111 43,079 45,883 4,018
2012/08/30 51,995 51,995 51,995 51,995 142
2012/08/29 40,774 44,982 40,073 44,982 1,299
2012/08/28 31,408 37,970 31,408 37,970 2,685
2012/08/27 30,956 30,956 30,956 30,956 1,235
2012/08/24 25,947 25,947 25,947 25,947 163
2012/08/23 20,036 20,938 20,036 20,938 29
2012/08/22 20,036 21,028 19,736 20,036 42
2012/08/21 21,539 21,539 20,537 21,039 156
2012/08/20 19,035 20,528 19,035 20,528 134
2012/08/17 18,644 19,235 18,634 18,734 29
2012/08/16 18,394 18,935 18,394 18,935 10
2012/08/15 18,664 18,935 18,133 18,634 82
2012/08/14 18,333 18,534 18,263 18,263 24
2012/08/13 18,243 19,035 18,243 18,534 25
2012/08/10 18,944 19,035 18,133 19,035 50
2012/08/09 18,634 19,535 18,543 18,543 15
2012/08/08 18,634 21,940 18,634 19,135 57
2012/08/07 18,333 18,333 18,033 18,033 48
2012/08/06 18,333 18,724 18,183 18,253 51
2012/08/03 18,984 18,984 18,183 18,965 23
2012/08/02 18,834 19,235 18,183 18,354 192
2012/08/01 21,940 21,940 19,436 19,635 672
2012/07/31 18,033 18,033 17,932 17,932 8
2012/07/30 18,033 18,033 18,033 18,033 3
2012/07/27 18,033 18,033 17,633 18,033 10
2012/07/26 17,011 17,081 17,011 17,031 14
2012/07/25 17,412 17,412 17,402 17,412 27
2012/07/24 18,033 18,033 17,633 17,633 10
2012/07/23 18,644 18,644 17,342 17,342 51
2012/07/20 18,834 18,834 18,644 18,644 20
2012/07/19 19,716 19,716 18,884 18,944 6
2012/07/18 18,755 19,816 18,734 19,816 10
2012/07/17 19,436 20,437 19,035 19,035 115
2012/07/13 19,886 22,491 19,886 21,840 195
2012/07/12 19,736 20,036 18,554 18,554 67
2012/07/11 18,183 18,534 18,183 18,534 4
2012/07/10 18,072 18,825 18,072 18,734 8
2012/07/09 18,233 18,233 18,233 18,233 1
2012/07/06 18,734 18,784 18,684 18,684 10
2012/07/05 18,834 19,035 18,543 18,935 25
2012/07/04 19,135 19,425 18,834 18,834 25
2012/07/03 19,135 19,336 19,054 19,054 99
2012/07/02 19,836 20,337 19,816 20,136 20
2012/06/29 19,886 20,036 19,836 19,836 26
2012/06/28 19,266 19,816 19,045 19,816 20
2012/06/27 19,235 19,275 19,235 19,266 4
2012/06/26 19,155 19,155 18,944 19,054 13
2012/06/25 20,046 20,046 19,245 19,556 21
2012/06/22 20,087 20,087 19,436 20,036 37
2012/06/21 20,027 20,136 19,235 20,136 26
2012/06/20 19,436 20,277 19,336 20,277 32
2012/06/19 19,436 19,836 19,035 19,836 67
2012/06/18 20,537 21,639 19,035 19,836 162
2012/06/15 23,543 23,543 19,635 19,836 186
2012/06/14 22,541 23,643 21,039 23,041 429
2012/06/13 20,537 20,547 20,537 20,547 2
2012/06/12 21,539 22,040 21,088 22,040 16
2012/06/11 20,537 21,840 20,537 21,840 4
2012/06/08 21,088 22,091 20,117 20,347 10
2012/06/07 21,039 22,541 20,547 21,088 69
2012/06/06 22,040 22,040 20,838 21,459 88
2012/06/05 19,836 19,836 18,534 19,185 10
2012/06/04 18,333 19,035 18,033 19,035 13
2012/06/01 20,587 20,838 19,135 20,036 77
2012/05/31 17,531 20,738 17,531 19,245 88
2012/05/30 17,372 17,381 17,372 17,372 27
2012/05/29 18,574 18,574 18,574 18,574 2
2012/05/28 18,033 18,043 17,732 18,043 24
2012/05/25 17,633 17,732 17,633 17,732 7
2012/05/24 18,133 18,534 18,033 18,033 44
2012/05/23 18,033 18,534 18,033 18,534 21
2012/05/22 18,333 18,333 18,033 18,333 38
2012/05/21 17,131 18,223 17,131 18,033 14
2012/05/18 17,131 17,131 16,931 16,941 29
2012/05/17 17,131 17,531 17,041 17,531 7
2012/05/16 16,530 18,033 16,250 17,531 22
2012/05/15 17,482 18,343 16,029 17,482 332
2012/05/14 16,730 18,284 16,570 18,284 62
2012/05/11 20,136 20,136 19,535 19,535 80
2012/05/10 19,786 21,419 19,786 19,936 33
2012/05/09 20,537 20,547 19,635 19,786 89
2012/05/08 19,746 23,152 19,746 21,539 152
2012/05/07 20,337 21,039 19,705 19,877 58
2012/05/02 24,846 24,995 19,535 21,539 258
2012/05/01 22,541 26,848 20,537 23,342 343
2012/04/27 20,036 23,041 20,027 22,541 354
2012/04/26 19,135 19,135 18,684 19,035 26
2012/04/25 18,634 18,734 18,333 18,333 8
2012/04/24 17,932 18,133 17,932 18,133 7
2012/04/23 18,053 18,193 18,053 18,183 15
2012/04/20 18,433 19,215 18,033 19,205 10
2012/04/19 19,235 19,535 19,035 19,235 20
2012/04/18 18,033 18,163 17,993 18,033 8
2012/04/17 18,534 18,534 18,033 18,033 34
2012/04/16 18,403 18,403 18,403 18,403 1
2012/04/13 18,133 18,193 17,943 18,033 18
2012/04/12 18,214 18,433 17,592 18,133 64
2012/04/11 18,263 18,804 18,033 18,614 72
2012/04/10 18,053 19,035 18,053 18,653 55
2012/04/09 19,956 19,956 18,834 18,834 23
2012/04/06 19,836 20,036 19,485 19,485 34
2012/04/05 19,425 20,036 19,035 19,535 33
2012/04/04 19,535 20,036 19,436 19,535 52
2012/04/03 20,027 20,738 18,684 20,036 110
2012/04/02 21,338 21,338 20,036 20,057 56
2012/03/30 20,487 22,040 20,036 20,838 129
2012/03/29 19,235 22,371 19,054 19,336 95
2012/03/28 19,436 19,535 18,333 18,384 47
2012/03/27 18,043 20,027 18,013 19,535 66
2012/03/26 19,836 20,036 18,043 18,043 103
2012/03/23 20,918 21,039 19,436 20,136 89
2012/03/22 19,145 21,550 18,333 20,417 305
2012/03/21 15,929 19,035 15,929 19,035 507
2012/03/19 15,929 15,929 15,588 15,788 30
2012/03/16 16,530 16,530 15,749 16,229 26
2012/03/15 15,929 16,530 15,929 16,029 51
2012/03/14 15,658 15,658 15,508 15,538 103
2012/03/13 15,728 15,809 15,559 15,728 31
2012/03/12 15,728 16,330 15,529 15,828 62
2012/03/09 16,110 17,531 15,529 15,529 205
2012/03/08 17,131 17,531 16,000 16,110 138
2012/03/07 15,328 18,433 14,627 17,531 409
2012/03/06 15,459 15,819 14,827 15,168 453
2012/03/05 15,107 19,105 15,098 15,859 1,940
2012/03/02 14,977 15,128 14,977 15,098 119
2012/03/01 14,927 15,077 14,927 15,058 104
2012/02/29 14,136 15,428 14,136 15,018 234
2012/02/28 14,927 14,927 14,025 14,076 19
2012/02/27 14,878 14,927 14,226 14,927 107
2012/02/24 14,927 14,927 14,095 14,396 10
2012/02/23 14,125 14,736 13,425 14,526 69
2012/02/22 14,326 14,326 14,326 14,326 1
2012/02/21 14,917 14,917 14,917 14,917 20
2012/02/20 14,677 14,677 14,316 14,316 38
2012/02/17 15,047 15,128 15,027 15,077 83
2012/02/16 14,526 15,037 14,426 15,037 47
2012/02/15 14,025 14,807 14,025 14,807 11
2012/02/14 15,027 15,027 14,036 14,036 107
2012/02/13 15,027 15,058 14,536 15,027 77
2012/02/10 14,326 15,027 14,136 15,027 34
2012/02/09 14,827 15,228 14,036 15,027 134
2012/02/08 14,517 15,027 13,654 14,827 52
2012/02/07 14,426 14,426 13,495 14,426 61
2012/02/06 14,076 14,076 12,874 13,525 55
2012/02/03 13,274 15,027 12,874 12,874 116
2012/02/02 13,003 13,003 12,623 12,973 34
2012/02/01 12,973 12,973 12,562 12,623 27
2012/01/31 12,723 13,024 12,573 12,623 11
2012/01/30 12,723 13,124 12,523 13,024 28
2012/01/27 12,923 13,285 12,623 13,024 15
2012/01/26 13,474 13,474 12,893 12,893 13
2012/01/25 13,143 13,364 13,073 13,073 16
2012/01/24 13,625 13,725 13,143 13,725 54
2012/01/23 13,024 13,324 12,343 12,723 62
2012/01/20 14,025 14,025 12,623 13,525 122
2012/01/19 17,181 17,181 12,352 14,517 827
2012/01/18 12,092 14,195 11,792 14,195 192
2012/01/17 12,823 12,823 10,800 11,190 184
2012/01/16 13,315 13,315 13,024 13,024 7
2012/01/13 13,725 13,975 13,525 13,614 25
2012/01/12 14,326 14,617 14,025 14,025 29
2012/01/11 14,426 14,426 14,326 14,337 6
2012/01/10 14,627 14,627 14,407 14,407 6
2012/01/06 14,927 15,027 14,627 14,927 37
2012/01/05 14,827 15,889 14,125 14,627 124
2012/01/04 15,027 15,027 14,787 14,807 19

このページの先頭へ