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
2013/12/30 1,072 1,102 1,034 1,049 166,197
2013/12/27 979 1,037 963 1,021 77,958
2013/12/26 964 984 960 964 50,009
2013/12/26 1 -> 100.00 分割
2013/12/25 98,880 100,082 96,375 99,180 1,472
2013/12/24 101,184 102,186 98,179 98,379 2,360
2013/12/20 96,075 101,585 95,173 96,175 1,164
2013/12/19 94,271 96,776 93,670 94,171 758
2013/12/18 94,773 101,083 93,070 95,774 1,322
2013/12/17 95,173 103,187 93,670 97,176 1,360
2013/12/16 101,284 104,090 94,171 95,173 1,262
2013/12/13 107,696 113,206 100,383 106,193 1,213
2013/12/12 113,806 115,110 110,701 110,701 927
2013/12/11 114,909 117,213 110,701 116,512 1,683
2013/12/10 109,700 117,914 103,488 117,914 2,528
2013/12/09 118,215 128,233 107,496 109,098 6,549
2013/12/06 96,075 109,600 95,674 109,199 4,844
2013/12/05 91,166 105,692 91,166 94,572 6,307
2013/12/04 85,155 92,167 85,155 91,066 1,588
2013/12/03 93,170 99,380 88,962 89,162 2,489
2013/12/02 93,170 93,570 87,259 91,967 2,577
2013/11/29 79,244 87,859 78,743 87,859 2,197
2013/11/28 80,947 81,147 78,343 80,146 349
2013/11/27 80,246 84,854 80,246 81,448 1,260
2013/11/26 79,645 80,646 78,543 80,146 156
2013/11/25 79,845 80,146 78,142 79,845 290
2013/11/22 80,046 80,046 77,240 78,843 649
2013/11/21 81,147 81,147 78,642 80,046 411
2013/11/20 77,842 81,047 77,240 81,047 489
2013/11/19 78,943 80,746 76,540 78,743 646
2013/11/18 81,649 84,654 79,144 79,144 1,615
2013/11/15 82,951 86,156 82,650 84,353 551
2013/11/14 85,556 86,958 82,150 83,452 1,169
2013/11/13 95,473 95,473 83,652 84,152 7,777
2013/11/12 75,437 81,649 75,437 80,447 732
2013/11/11 78,243 78,343 75,637 76,640 452
2013/11/08 78,243 79,244 76,839 78,543 547
2013/11/07 79,144 83,151 77,641 79,344 921
2013/11/06 77,741 79,244 76,439 76,740 503
2013/11/05 81,147 81,147 77,842 79,244 626
2013/11/01 83,652 85,656 76,439 80,447 1,893
2013/10/31 99,081 103,187 83,753 85,155 5,861
2013/10/30 87,259 96,676 87,259 93,070 8,609
2013/10/29 80,447 89,463 80,146 81,649 3,409
2013/10/28 79,444 80,447 78,743 79,244 335
2013/10/25 80,246 80,447 78,642 80,146 275
2013/10/24 78,743 81,047 78,142 80,546 454
2013/10/23 81,949 81,949 78,642 79,845 372
2013/10/22 82,550 83,652 80,146 80,646 740
2013/10/21 80,146 83,151 80,146 83,151 812
2013/10/18 80,947 81,248 80,246 80,447 230
2013/10/17 82,150 82,750 80,347 81,649 368
2013/10/16 81,949 83,452 80,146 80,146 933
2013/10/15 81,749 88,461 81,147 83,151 2,513
2013/10/11 83,652 84,152 79,144 80,447 1,419
2013/10/10 77,641 82,650 76,740 82,150 1,763
2013/10/09 72,131 77,040 72,131 76,239 175
2013/10/08 72,131 75,337 70,127 73,433 541
2013/10/07 78,843 79,645 74,736 74,736 484
2013/10/04 78,343 79,244 78,042 78,642 385
2013/10/03 83,352 83,352 79,244 79,244 467
2013/10/02 78,543 84,654 78,142 83,151 1,414
2013/10/01 78,343 80,646 78,142 78,443 342
2013/09/30 80,246 81,047 77,741 78,642 934
2013/09/27 81,147 86,057 80,447 81,248 1,201
2013/09/26 79,144 82,050 78,443 80,447 323
2013/09/25 83,151 83,151 78,642 79,144 533
2013/09/24 79,144 83,251 77,340 83,251 940
2013/09/20 82,150 83,151 80,646 80,947 432
2013/09/19 84,152 84,954 79,344 83,251 1,146
2013/09/18 85,155 87,159 83,452 83,753 819
2013/09/17 87,359 88,561 83,051 85,155 1,094
2013/09/13 88,561 90,164 82,449 85,857 2,643
2013/09/12 98,179 104,790 88,360 93,070 8,133
2013/09/11 91,266 91,266 91,266 91,266 1,261
2013/09/10 78,443 78,943 74,135 76,239 1,080
2013/09/09 82,250 82,550 73,233 77,340 1,669
2013/09/06 86,156 87,459 79,144 80,146 1,390
2013/09/05 80,746 88,160 79,745 82,250 1,180
2013/09/04 78,343 85,155 78,343 82,250 1,379
2013/09/03 81,849 88,862 80,646 81,248 1,454
2013/09/02 86,657 86,657 80,447 80,947 1,651
2013/08/30 92,969 93,370 84,152 85,656 2,632
2013/08/29 99,882 102,887 92,769 92,869 4,095
2013/08/28 97,077 105,993 88,661 92,368 3,543
2013/08/27 103,989 115,410 95,173 101,184 4,745
2013/08/26 115,410 139,954 96,776 104,991 17,347
2013/08/23 109,999 111,503 107,997 111,503 1,922
2013/08/22 84,453 96,476 80,646 96,476 5,565
2013/08/21 94,472 96,877 75,337 81,448 7,119
2013/08/20 83,853 101,885 83,251 83,953 18,234
2013/08/19 71,830 71,830 71,830 71,830 114
2013/08/16 61,813 61,813 61,813 61,813 314
2013/08/15 51,794 51,794 51,794 51,794 67
2013/08/14 41,776 47,035 41,576 44,782 287
2013/08/13 42,277 42,727 40,574 41,926 74
2013/08/12 44,430 44,430 39,472 41,576 337
2013/08/09 45,232 46,685 45,082 45,934 51
2013/08/08 44,481 48,538 43,779 45,283 227
2013/08/07 46,284 46,284 43,079 43,779 400
2013/08/06 48,038 48,038 45,583 46,284 72
2013/08/05 48,188 48,188 46,384 47,586 69
2013/08/02 46,084 47,185 45,583 46,084 94
2013/08/01 46,384 47,486 45,382 45,482 116
2013/07/31 46,084 49,690 45,633 47,637 115
2013/07/30 43,880 47,086 43,779 46,485 130
2013/07/29 47,837 47,887 44,080 45,283 304
2013/07/26 47,287 48,589 47,086 47,837 233
2013/07/25 48,689 50,392 47,386 47,787 727
2013/07/24 54,099 54,099 50,091 50,392 2,843
2013/07/23 43,079 47,086 43,079 47,035 355
2013/07/22 42,727 43,980 42,076 43,079 131
2013/07/19 45,082 45,382 42,076 43,579 375
2013/07/18 52,095 52,596 45,082 45,082 880
2013/07/17 45,132 52,996 44,080 48,589 1,522
2013/07/16 47,035 47,035 45,433 45,983 273
2013/07/12 46,084 46,084 44,180 45,433 127
2013/07/11 44,381 46,084 43,128 44,331 248
2013/07/10 42,076 46,384 40,774 44,331 402
2013/07/09 41,675 46,084 38,570 41,376 854
2013/07/08 39,572 43,079 38,670 43,079 1,116
2013/07/05 35,765 36,918 35,565 36,066 183
2013/07/04 35,514 36,066 34,613 34,663 93
2013/07/03 35,064 35,665 34,062 35,465 96
2013/07/02 37,718 37,718 33,561 35,565 172
2013/07/01 38,269 38,370 34,863 36,316 161
2013/06/28 31,958 35,064 31,958 34,963 226
2013/06/27 29,754 31,557 28,552 31,257 280
2013/06/26 34,613 34,613 29,053 29,414 296
2013/06/25 37,067 37,067 34,212 34,663 200
2013/06/24 37,268 37,368 36,617 37,368 201
2013/06/21 36,666 37,268 35,164 37,268 65
2013/06/20 37,368 38,470 37,067 38,069 64
2013/06/19 40,073 40,073 37,868 38,971 71
2013/06/18 40,774 40,774 39,472 40,073 69
2013/06/17 40,073 40,774 39,673 40,073 76
2013/06/14 40,725 40,725 38,920 40,574 123
2013/06/13 41,876 42,327 39,071 40,023 130
2013/06/12 37,067 43,079 36,767 42,327 148
2013/06/11 39,673 40,574 37,318 37,718 93
2013/06/10 38,920 40,173 36,918 40,173 110
2013/06/07 37,368 37,569 33,361 33,661 288
2013/06/06 41,926 41,976 36,366 37,468 285
2013/06/05 43,028 44,631 42,377 42,577 94
2013/06/04 43,730 43,930 42,076 42,227 129
2013/06/03 45,183 45,834 43,079 43,079 278
2013/05/31 47,336 47,336 45,032 45,082 390
2013/05/30 46,084 48,087 46,084 46,184 246
2013/05/29 45,883 50,042 45,433 48,589 446
2013/05/28 45,082 46,585 45,032 45,183 325
2013/05/27 46,084 46,334 44,381 45,983 190
2013/05/24 48,087 48,087 44,882 46,785 361
2013/05/23 51,594 51,694 45,082 46,384 643
2013/05/22 52,797 52,797 47,386 51,594 481
2013/05/21 51,493 52,996 50,892 52,396 675
2013/05/20 50,091 51,493 49,139 50,292 440
2013/05/17 43,179 51,894 43,179 50,292 920
2013/05/16 48,137 51,894 41,275 44,882 1,709
2013/05/15 59,007 59,007 47,987 48,288 1,400
2013/05/14 59,609 60,010 56,102 58,006 765
2013/05/13 51,594 57,104 51,594 57,104 475
2013/05/10 55,100 55,100 51,093 51,995 459
2013/05/09 56,603 57,104 53,096 54,099 803
2013/05/08 50,292 55,902 49,340 54,099 1,135
2013/05/07 46,585 50,091 46,585 48,839 818
2013/05/02 43,629 46,785 43,379 45,132 376
2013/05/01 48,889 51,093 44,381 44,882 683
2013/04/30 45,232 47,185 44,581 47,185 398
2013/04/26 47,987 48,087 45,934 45,934 327
2013/04/25 48,087 48,188 45,883 47,887 444
2013/04/24 50,091 50,892 47,086 48,188 776
2013/04/23 46,034 52,396 45,683 49,090 2,104
2013/04/22 44,882 46,585 44,280 45,332 212
2013/04/19 43,579 44,581 41,376 44,030 383
2013/04/18 42,878 48,038 42,577 44,581 445
2013/04/17 41,776 42,528 41,275 42,528 191
2013/04/16 41,776 42,878 40,975 42,176 109
2013/04/15 43,579 43,579 41,675 41,776 168
2013/04/12 42,577 42,577 41,225 42,577 109
2013/04/11 42,577 43,980 40,674 41,976 481
2013/04/10 40,874 45,082 40,874 42,477 327
2013/04/09 42,176 42,176 40,824 41,525 341
2013/04/08 43,579 43,579 41,275 42,528 385
2013/04/05 45,382 46,034 41,675 42,878 573
2013/04/04 45,082 46,084 43,730 45,583 190
2013/04/03 43,880 46,084 43,730 45,433 153
2013/04/02 45,082 45,082 40,173 44,131 413
2013/04/01 48,689 48,738 45,583 45,583 292
2013/03/29 49,090 49,090 46,585 47,537 223
2013/03/28 49,090 49,690 47,086 49,090 280
2013/03/27 45,683 48,087 45,433 48,087 335
2013/03/26 48,488 48,589 46,084 46,084 355
2013/03/25 46,886 51,093 46,384 47,586 646
2013/03/22 48,488 49,189 44,180 46,384 633
2013/03/21 47,086 51,093 45,382 48,689 1,141
2013/03/19 51,894 51,894 46,184 47,086 1,507
2013/03/18 46,084 49,790 45,583 49,240 2,334
2013/03/15 42,377 43,779 41,275 42,778 375
2013/03/14 42,878 43,579 41,876 43,079 264
2013/03/13 40,774 42,176 39,972 41,726 444
2013/03/12 42,878 42,978 39,472 40,975 460
2013/03/11 43,579 45,082 42,577 43,179 332
2013/03/08 44,681 46,084 41,075 43,228 837
2013/03/07 45,783 48,488 44,180 46,084 855
2013/03/06 50,042 52,695 45,082 46,235 1,799
2013/03/05 43,379 49,289 43,279 47,386 3,272
2013/03/04 39,722 44,381 39,722 42,277 1,316
2013/03/01 37,117 39,773 37,117 39,021 572
2013/02/28 37,868 38,370 37,067 37,418 196
2013/02/27 38,069 39,421 36,767 37,819 421
2013/02/26 37,368 38,570 36,566 37,970 386
2013/02/25 38,821 39,171 35,414 37,368 1,052
2013/02/22 38,721 40,824 38,169 38,770 471
2013/02/21 39,071 41,225 38,621 39,773 875
2013/02/20 38,370 41,525 37,018 40,123 1,031
2013/02/19 38,370 41,576 35,966 36,967 1,168
2013/02/18 44,532 46,084 37,868 39,071 2,683
2013/02/15 41,024 41,726 39,773 41,726 3,272
2013/02/14 36,366 37,468 34,112 34,713 646
2013/02/13 34,413 40,073 33,661 37,067 1,514
2013/02/12 33,962 34,963 33,561 34,763 429
2013/02/08 33,561 34,663 32,108 34,062 284
2013/02/07 34,663 34,963 33,561 33,711 228
2013/02/06 33,060 34,462 32,259 34,062 259
2013/02/05 34,713 34,963 31,357 32,659 393
2013/02/04 32,059 35,765 31,307 33,310 774
2013/02/01 30,555 31,557 30,356 31,056 312
2013/01/31 31,056 31,056 29,554 29,854 719
2013/01/30 30,856 31,557 30,255 31,557 346
2013/01/29 32,659 32,659 30,856 31,056 236
2013/01/28 32,559 33,060 31,607 32,259 293
2013/01/25 31,658 32,509 31,658 32,259 298
2013/01/24 31,707 32,059 31,056 31,357 345
2013/01/23 31,007 33,962 30,655 32,358 1,175
2013/01/22 32,609 33,260 30,155 30,305 1,182
2013/01/21 35,264 35,264 32,259 33,260 928
2013/01/18 36,066 36,066 32,159 34,963 787
2013/01/17 44,782 44,782 33,211 34,663 2,273
2013/01/16 32,259 38,470 31,457 38,470 2,955
2013/01/15 27,550 31,457 27,550 31,457 731
2013/01/11 27,069 29,854 26,448 26,448 397
2013/01/10 26,038 29,554 25,747 28,071 824
2013/01/09 24,745 25,977 24,023 25,747 263
2013/01/08 24,044 25,646 23,943 24,545 464
2013/01/07 23,143 23,543 23,041 23,242 205
2013/01/04 24,846 24,846 22,491 23,643 307

このページの先頭へ