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 |
---|---|---|---|---|---|
2015/12/30 | 272 | 284 | 272 | 283 | 5,400 |
2015/12/29 | 279 | 287 | 271 | 280 | 11,000 |
2015/12/28 | 251 | 281 | 250 | 277 | 10,200 |
2015/12/25 | 245 | 254 | 240 | 254 | 16,400 |
2015/12/24 | 258 | 262 | 246 | 250 | 11,900 |
2015/12/22 | 270 | 271 | 259 | 260 | 17,400 |
2015/12/21 | 275 | 275 | 270 | 271 | 11,600 |
2015/12/18 | 278 | 278 | 274 | 274 | 8,500 |
2015/12/17 | 282 | 282 | 276 | 278 | 10,400 |
2015/12/16 | 278 | 283 | 278 | 282 | 5,600 |
2015/12/15 | 298 | 298 | 278 | 286 | 13,200 |
2015/12/14 | 296 | 296 | 287 | 295 | 14,000 |
2015/12/11 | 296 | 301 | 296 | 301 | 5,300 |
2015/12/10 | 297 | 304 | 296 | 304 | 12,900 |
2015/12/09 | 300 | 300 | 297 | 298 | 6,100 |
2015/12/08 | 301 | 303 | 298 | 300 | 6,500 |
2015/12/07 | 307 | 319 | 296 | 301 | 51,200 |
2015/12/04 | 297 | 306 | 293 | 303 | 10,900 |
2015/12/03 | 305 | 305 | 295 | 301 | 10,600 |
2015/12/02 | 300 | 317 | 299 | 305 | 19,900 |
2015/12/01 | 310 | 310 | 300 | 306 | 22,700 |
2015/11/30 | 298 | 306 | 295 | 306 | 24,700 |
2015/11/27 | 292 | 294 | 287 | 294 | 6,400 |
2015/11/26 | 286 | 293 | 285 | 292 | 14,200 |
2015/11/25 | 282 | 283 | 281 | 282 | 3,800 |
2015/11/24 | 284 | 284 | 279 | 281 | 7,100 |
2015/11/20 | 277 | 281 | 277 | 278 | 5,300 |
2015/11/19 | 278 | 285 | 277 | 280 | 9,300 |
2015/11/18 | 287 | 287 | 275 | 283 | 31,100 |
2015/11/17 | 291 | 292 | 283 | 287 | 14,600 |
2015/11/16 | 308 | 308 | 288 | 289 | 75,900 |
2015/11/13 | 283 | 296 | 278 | 293 | 32,100 |
2015/11/12 | 284 | 284 | 278 | 283 | 9,700 |
2015/11/11 | 280 | 284 | 280 | 284 | 8,500 |
2015/11/10 | 275 | 281 | 275 | 281 | 13,600 |
2015/11/09 | 276 | 282 | 273 | 277 | 18,700 |
2015/11/06 | 273 | 283 | 270 | 278 | 23,100 |
2015/11/05 | 275 | 275 | 266 | 274 | 15,500 |
2015/11/04 | 272 | 278 | 270 | 278 | 16,000 |
2015/11/02 | 275 | 275 | 270 | 272 | 11,000 |
2015/10/30 | 272 | 277 | 261 | 270 | 29,500 |
2015/10/29 | 272 | 278 | 272 | 275 | 24,300 |
2015/10/28 | 283 | 283 | 276 | 281 | 27,200 |
2015/10/27 | 288 | 288 | 280 | 283 | 58,100 |
2015/10/26 | 301 | 309 | 288 | 291 | 226,800 |
2015/10/23 | 257 | 330 | 257 | 318 | 1,137,500 |
2015/10/22 | 250 | 252 | 248 | 250 | 11,600 |
2015/10/21 | 255 | 255 | 251 | 253 | 6,800 |
2015/10/20 | 254 | 273 | 251 | 255 | 43,600 |
2015/10/19 | 265 | 270 | 255 | 264 | 15,100 |
2015/10/16 | 270 | 280 | 267 | 269 | 20,500 |
2015/10/15 | 280 | 300 | 258 | 269 | 83,400 |
2015/10/14 | 302 | 333 | 278 | 278 | 299,200 |
2015/10/13 | 286 | 310 | 275 | 310 | 109,000 |
2015/10/09 | 234 | 240 | 229 | 230 | 27,000 |
2015/10/08 | 238 | 240 | 232 | 238 | 14,300 |
2015/10/07 | 240 | 240 | 234 | 240 | 7,900 |
2015/10/06 | 235 | 242 | 235 | 240 | 14,400 |
2015/10/05 | 238 | 244 | 232 | 235 | 12,900 |
2015/10/02 | 239 | 248 | 232 | 235 | 18,400 |
2015/10/01 | 240 | 240 | 234 | 237 | 11,700 |
2015/09/30 | 235 | 245 | 234 | 235 | 11,600 |
2015/09/29 | 252 | 252 | 237 | 237 | 10,200 |
2015/09/28 | 244 | 257 | 236 | 246 | 11,900 |
2015/09/25 | 244 | 246 | 241 | 246 | 5,000 |
2015/09/24 | 248 | 248 | 239 | 245 | 6,200 |
2015/09/18 | 234 | 241 | 234 | 239 | 4,800 |
2015/09/17 | 240 | 246 | 233 | 235 | 7,900 |
2015/09/16 | 234 | 238 | 233 | 234 | 5,500 |
2015/09/15 | 240 | 244 | 238 | 238 | 4,400 |
2015/09/14 | 253 | 253 | 236 | 238 | 9,200 |
2015/09/11 | 245 | 249 | 240 | 245 | 3,500 |
2015/09/10 | 249 | 249 | 235 | 245 | 12,100 |
2015/09/09 | 252 | 263 | 242 | 249 | 9,900 |
2015/09/08 | 253 | 253 | 241 | 250 | 5,000 |
2015/09/07 | 236 | 250 | 231 | 250 | 5,100 |
2015/09/04 | 262 | 262 | 248 | 252 | 6,200 |
2015/09/03 | 256 | 262 | 253 | 262 | 9,900 |
2015/09/02 | 250 | 261 | 250 | 253 | 6,400 |
2015/09/01 | 278 | 278 | 258 | 258 | 15,500 |
2015/08/31 | 260 | 308 | 252 | 278 | 154,000 |
2015/08/28 | 253 | 255 | 237 | 247 | 15,600 |
2015/08/27 | 235 | 252 | 235 | 252 | 9,800 |
2015/08/26 | 227 | 240 | 227 | 239 | 7,400 |
2015/08/25 | 204 | 256 | 204 | 226 | 30,800 |
2015/08/24 | 241 | 257 | 238 | 238 | 28,500 |
2015/08/21 | 273 | 273 | 264 | 265 | 24,000 |
2015/08/20 | 279 | 280 | 274 | 274 | 10,800 |
2015/08/19 | 281 | 283 | 278 | 279 | 10,300 |
2015/08/18 | 280 | 284 | 280 | 283 | 16,200 |
2015/08/17 | 297 | 297 | 271 | 280 | 74,600 |
2015/08/14 | 300 | 342 | 299 | 310 | 131,300 |
2015/08/13 | 301 | 301 | 282 | 299 | 12,300 |
2015/08/12 | 303 | 304 | 290 | 294 | 22,300 |
2015/08/11 | 315 | 315 | 300 | 306 | 44,300 |
2015/08/10 | 290 | 359 | 290 | 323 | 244,500 |
2015/08/07 | 297 | 297 | 287 | 290 | 10,800 |
2015/08/06 | 297 | 298 | 293 | 295 | 6,000 |
2015/08/05 | 300 | 300 | 294 | 296 | 7,200 |
2015/08/04 | 290 | 296 | 287 | 295 | 4,600 |
2015/08/03 | 295 | 297 | 292 | 293 | 9,300 |
2015/07/31 | 298 | 298 | 288 | 291 | 18,000 |
2015/07/30 | 284 | 296 | 284 | 288 | 16,200 |
2015/07/29 | 300 | 300 | 291 | 293 | 4,200 |
2015/07/28 | 286 | 290 | 283 | 289 | 9,700 |
2015/07/27 | 300 | 300 | 290 | 290 | 14,000 |
2015/07/24 | 302 | 307 | 298 | 300 | 9,200 |
2015/07/23 | 302 | 303 | 297 | 303 | 16,500 |
2015/07/22 | 299 | 305 | 299 | 304 | 5,400 |
2015/07/21 | 302 | 311 | 299 | 308 | 25,600 |
2015/07/17 | 295 | 300 | 291 | 298 | 18,200 |
2015/07/16 | 290 | 294 | 288 | 293 | 8,100 |
2015/07/15 | 290 | 293 | 287 | 288 | 12,500 |
2015/07/14 | 290 | 294 | 288 | 291 | 12,700 |
2015/07/13 | 285 | 294 | 282 | 288 | 14,900 |
2015/07/10 | 291 | 291 | 283 | 285 | 13,200 |
2015/07/09 | 276 | 285 | 270 | 281 | 31,800 |
2015/07/08 | 307 | 309 | 287 | 292 | 36,100 |
2015/07/07 | 292 | 300 | 277 | 299 | 82,800 |
2015/07/06 | 304 | 304 | 290 | 292 | 48,100 |
2015/07/03 | 310 | 313 | 300 | 304 | 65,500 |
2015/07/02 | 319 | 330 | 301 | 310 | 206,100 |
2015/07/01 | 335 | 350 | 330 | 335 | 254,000 |
2015/06/30 | 339 | 414 | 335 | 400 | 202,100 |
2015/06/29 | 351 | 351 | 327 | 347 | 14,400 |
2015/06/26 | 361 | 363 | 353 | 359 | 6,400 |
2015/06/25 | 368 | 368 | 359 | 365 | 11,100 |
2015/06/24 | 358 | 370 | 353 | 363 | 13,900 |
2015/06/23 | 362 | 362 | 355 | 358 | 24,300 |
2015/06/22 | 370 | 370 | 354 | 362 | 18,000 |
2015/06/19 | 365 | 370 | 365 | 365 | 7,500 |
2015/06/18 | 365 | 369 | 363 | 367 | 8,800 |
2015/06/17 | 372 | 372 | 364 | 370 | 5,200 |
2015/06/16 | 370 | 371 | 362 | 363 | 6,500 |
2015/06/15 | 375 | 380 | 372 | 372 | 10,700 |
2015/06/12 | 360 | 387 | 356 | 372 | 33,500 |
2015/06/11 | 370 | 370 | 352 | 356 | 17,200 |
2015/06/10 | 371 | 372 | 360 | 367 | 17,900 |
2015/06/09 | 376 | 376 | 371 | 371 | 11,700 |
2015/06/08 | 378 | 378 | 376 | 376 | 4,000 |
2015/06/05 | 376 | 379 | 375 | 376 | 7,600 |
2015/06/04 | 378 | 380 | 376 | 376 | 4,600 |
2015/06/03 | 379 | 382 | 379 | 379 | 15,200 |
2015/06/02 | 385 | 385 | 375 | 378 | 37,900 |
2015/06/01 | 389 | 390 | 385 | 388 | 12,300 |
2015/05/29 | 390 | 390 | 385 | 389 | 6,500 |
2015/05/28 | 390 | 390 | 384 | 387 | 2,800 |
2015/05/27 | 382 | 392 | 382 | 384 | 9,600 |
2015/05/26 | 390 | 391 | 388 | 390 | 3,700 |
2015/05/25 | 386 | 387 | 383 | 387 | 4,200 |
2015/05/22 | 383 | 391 | 383 | 387 | 5,500 |
2015/05/21 | 398 | 398 | 378 | 388 | 14,300 |
2015/05/20 | 384 | 385 | 375 | 382 | 11,600 |
2015/05/19 | 386 | 386 | 380 | 384 | 10,000 |
2015/05/18 | 386 | 389 | 385 | 386 | 8,500 |
2015/05/15 | 390 | 394 | 386 | 386 | 6,900 |
2015/05/14 | 389 | 397 | 389 | 390 | 4,100 |
2015/05/13 | 387 | 393 | 386 | 391 | 3,300 |
2015/05/12 | 390 | 390 | 385 | 387 | 13,700 |
2015/05/11 | 399 | 401 | 390 | 390 | 21,500 |
2015/05/08 | 400 | 404 | 396 | 404 | 17,900 |
2015/05/07 | 398 | 398 | 388 | 396 | 7,100 |
2015/05/01 | 392 | 401 | 385 | 385 | 22,200 |
2015/04/30 | 398 | 398 | 389 | 392 | 10,800 |
2015/04/28 | 400 | 400 | 383 | 391 | 28,400 |
2015/04/27 | 383 | 441 | 383 | 397 | 119,900 |
2015/04/24 | 377 | 390 | 377 | 381 | 9,300 |
2015/04/23 | 387 | 387 | 379 | 383 | 7,000 |
2015/04/22 | 390 | 390 | 374 | 380 | 11,500 |
2015/04/21 | 390 | 392 | 379 | 384 | 5,200 |
2015/04/20 | 377 | 393 | 376 | 382 | 13,700 |
2015/04/17 | 380 | 388 | 378 | 378 | 6,200 |
2015/04/16 | 380 | 384 | 378 | 380 | 12,200 |
2015/04/15 | 391 | 391 | 382 | 382 | 13,300 |
2015/04/14 | 391 | 399 | 390 | 394 | 10,900 |
2015/04/13 | 405 | 415 | 399 | 399 | 55,500 |
2015/04/10 | 382 | 426 | 382 | 397 | 131,400 |
2015/04/09 | 378 | 378 | 376 | 378 | 12,500 |
2015/04/08 | 375 | 378 | 375 | 375 | 5,700 |
2015/04/07 | 379 | 379 | 375 | 375 | 8,000 |
2015/04/06 | 380 | 380 | 376 | 377 | 5,600 |
2015/04/03 | 376 | 377 | 375 | 377 | 7,500 |
2015/04/02 | 376 | 377 | 376 | 376 | 1,700 |
2015/04/01 | 375 | 379 | 375 | 376 | 5,600 |
2015/03/31 | 378 | 378 | 375 | 375 | 4,600 |
2015/03/30 | 379 | 380 | 376 | 376 | 4,800 |
2015/03/27 | 376 | 379 | 375 | 376 | 6,400 |
2015/03/26 | 376 | 376 | 373 | 374 | 3,400 |
2015/03/25 | 373 | 380 | 373 | 377 | 7,100 |
2015/03/24 | 373 | 376 | 373 | 374 | 4,600 |
2015/03/23 | 378 | 379 | 373 | 375 | 10,100 |
2015/03/20 | 375 | 383 | 374 | 374 | 14,200 |
2015/03/19 | 372 | 384 | 372 | 382 | 13,800 |
2015/03/18 | 381 | 381 | 369 | 380 | 13,600 |
2015/03/17 | 380 | 381 | 368 | 378 | 28,200 |
2015/03/16 | 374 | 382 | 374 | 380 | 16,500 |
2015/03/13 | 383 | 383 | 367 | 376 | 20,600 |
2015/03/12 | 362 | 369 | 362 | 368 | 7,600 |
2015/03/11 | 362 | 370 | 357 | 365 | 26,100 |
2015/03/10 | 365 | 369 | 364 | 368 | 13,400 |
2015/03/09 | 365 | 365 | 360 | 364 | 11,600 |
2015/03/06 | 364 | 366 | 361 | 364 | 5,700 |
2015/03/05 | 372 | 372 | 359 | 364 | 14,400 |
2015/03/04 | 367 | 367 | 361 | 367 | 5,300 |
2015/03/03 | 370 | 370 | 356 | 365 | 13,200 |
2015/03/02 | 365 | 370 | 355 | 370 | 28,900 |
2015/02/27 | 371 | 372 | 361 | 367 | 12,800 |
2015/02/26 | 357 | 364 | 357 | 363 | 14,500 |
2015/02/25 | 356 | 357 | 353 | 355 | 9,500 |
2015/02/24 | 355 | 356 | 351 | 353 | 23,800 |
2015/02/23 | 356 | 362 | 355 | 358 | 14,100 |
2015/02/20 | 363 | 366 | 355 | 355 | 23,400 |
2015/02/19 | 374 | 376 | 362 | 365 | 12,600 |
2015/02/18 | 355 | 364 | 354 | 363 | 27,700 |
2015/02/17 | 355 | 360 | 355 | 357 | 17,000 |
2015/02/16 | 356 | 361 | 350 | 354 | 64,000 |
2015/02/13 | 400 | 405 | 378 | 380 | 80,200 |
2015/02/12 | 353 | 424 | 351 | 419 | 262,700 |
2015/02/10 | 353 | 354 | 347 | 351 | 6,000 |
2015/02/09 | 341 | 356 | 341 | 354 | 18,900 |
2015/02/06 | 363 | 363 | 340 | 340 | 20,000 |
2015/02/05 | 365 | 365 | 350 | 360 | 17,200 |
2015/02/04 | 353 | 360 | 343 | 350 | 21,400 |
2015/02/03 | 340 | 350 | 336 | 342 | 25,900 |
2015/02/02 | 351 | 353 | 336 | 341 | 36,800 |
2015/01/30 | 361 | 363 | 359 | 359 | 23,400 |
2015/01/29 | 373 | 373 | 363 | 365 | 19,600 |
2015/01/28 | 365 | 371 | 362 | 368 | 14,000 |
2015/01/27 | 379 | 379 | 368 | 368 | 26,200 |
2015/01/26 | 365 | 376 | 362 | 371 | 22,200 |
2015/01/23 | 368 | 379 | 364 | 377 | 42,300 |
2015/01/22 | 372 | 399 | 367 | 376 | 114,700 |
2015/01/21 | 374 | 374 | 358 | 372 | 94,900 |
2015/01/20 | 385 | 392 | 374 | 381 | 142,000 |
2015/01/19 | 431 | 432 | 389 | 393 | 451,200 |
2015/01/16 | 492 | 492 | 424 | 473 | 1,299,000 |
2015/01/15 | 325 | 412 | 322 | 412 | 101,400 |
2015/01/14 | 330 | 336 | 326 | 332 | 10,200 |
2015/01/13 | 330 | 341 | 329 | 332 | 14,100 |
2015/01/09 | 334 | 341 | 330 | 334 | 12,900 |
2015/01/08 | 336 | 340 | 325 | 340 | 18,400 |
2015/01/07 | 337 | 340 | 336 | 336 | 14,100 |
2015/01/06 | 340 | 343 | 335 | 339 | 22,100 |
2015/01/05 | 359 | 360 | 343 | 353 | 16,000 |