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
2018/12/28 407 437 407 421 11,700
2018/12/27 425 435 420 430 10,600
2018/12/26 421 440 394 409 32,400
2018/12/25 450 453 404 408 34,000
2018/12/21 485 500 468 481 27,300
2018/12/20 549 549 510 513 19,700
2018/12/19 550 551 510 551 9,900
2018/12/18 580 580 554 555 5,400
2018/12/17 592 592 578 584 4,400
2018/12/14 602 602 585 592 5,500
2018/12/13 601 609 601 604 2,900
2018/12/12 611 611 599 600 5,000
2018/12/11 600 603 594 603 2,900
2018/12/10 600 606 596 596 9,900
2018/12/07 580 600 580 595 5,600
2018/12/06 587 594 574 580 7,000
2018/12/05 582 607 582 607 3,900
2018/12/04 613 617 599 599 7,500
2018/12/03 601 620 601 619 9,500
2018/11/30 619 619 610 611 800
2018/11/29 629 629 601 619 17,700
2018/11/28 610 619 606 613 6,100
2018/11/27 615 623 612 620 7,800
2018/11/26 582 615 582 603 13,800
2018/11/22 576 587 573 586 3,200
2018/11/21 558 572 558 564 4,000
2018/11/20 577 577 561 563 12,300
2018/11/19 619 619 574 583 22,100
2018/11/16 634 678 605 609 50,300
2018/11/15 602 664 602 664 30,500
2018/11/14 582 583 561 564 5,800
2018/11/13 582 582 562 579 6,000
2018/11/12 543 573 543 567 4,200
2018/11/09 545 554 542 553 7,300
2018/11/08 569 569 539 550 5,300
2018/11/07 540 559 540 559 2,500
2018/11/06 566 569 550 550 11,000
2018/11/05 571 575 570 570 5,800
2018/11/02 567 578 567 571 5,300
2018/11/01 593 593 568 570 11,300
2018/10/31 550 595 550 593 14,200
2018/10/30 530 571 525 544 14,000
2018/10/29 581 581 521 532 12,500
2018/10/26 596 596 553 564 15,700
2018/10/25 580 600 566 566 25,600
2018/10/24 585 588 571 588 13,300
2018/10/23 599 600 583 589 6,200
2018/10/22 601 608 593 596 4,300
2018/10/19 607 607 590 601 11,100
2018/10/18 622 622 602 609 8,100
2018/10/17 618 620 605 605 10,100
2018/10/16 608 623 608 608 5,800
2018/10/15 658 658 609 612 11,700
2018/10/12 598 638 598 638 10,400
2018/10/11 603 620 590 608 18,000
2018/10/10 671 681 628 633 23,600
2018/10/09 702 704 665 670 21,600
2018/10/05 710 715 710 710 2,800
2018/10/04 710 721 707 713 6,800
2018/10/03 721 724 711 718 5,700
2018/10/02 736 736 717 719 9,300
2018/10/01 752 752 726 728 5,600
2018/09/28 730 735 724 733 5,900
2018/09/27 734 744 732 734 5,700
2018/09/26 727 743 727 735 10,000
2018/09/25 735 763 710 740 19,200
2018/09/21 762 765 725 735 12,700
2018/09/20 777 777 761 764 1,900
2018/09/19 758 777 747 747 8,600
2018/09/18 747 758 738 757 17,700
2018/09/14 805 805 775 776 15,600
2018/09/13 782 802 776 777 16,200
2018/09/12 784 791 781 781 5,900
2018/09/11 791 802 783 784 12,600
2018/09/10 798 807 788 791 4,200
2018/09/07 779 795 750 788 12,600
2018/09/06 805 805 772 781 17,700
2018/09/05 815 815 802 804 5,300
2018/09/04 868 868 785 800 29,700
2018/09/03 864 868 850 864 11,100
2018/08/31 821 851 818 851 9,000
2018/08/30 822 859 822 838 17,700
2018/08/29 825 838 810 817 18,300
2018/08/28 815 815 777 785 15,500
2018/08/27 769 840 759 800 30,500
2018/08/24 750 762 737 754 7,800
2018/08/23 729 754 720 743 19,600
2018/08/22 728 745 699 716 49,800
2018/08/21 771 771 730 736 23,400
2018/08/20 778 792 761 771 4,400
2018/08/17 800 805 770 781 12,000
2018/08/16 789 817 740 775 43,000
2018/08/15 798 862 798 802 81,300
2018/08/14 848 939 847 939 63,600
2018/08/13 869 874 820 845 24,800
2018/08/10 816 840 804 839 11,000
2018/08/09 804 820 792 815 8,800
2018/08/08 793 808 793 804 9,900
2018/08/07 771 788 757 782 22,100
2018/08/06 800 800 766 770 9,500
2018/08/03 787 789 769 779 10,200
2018/08/02 787 793 787 791 4,800
2018/08/01 807 811 788 788 10,200
2018/07/31 785 831 785 798 15,700
2018/07/30 852 866 780 790 26,900
2018/07/27 871 885 840 844 20,300
2018/07/26 924 924 871 871 22,700
2018/07/25 965 978 930 933 20,100
2018/07/24 960 973 926 965 33,600
2018/07/23 844 990 844 926 58,700
2018/07/20 816 845 816 844 13,300
2018/07/19 801 828 787 812 19,300
2018/07/18 741 877 741 824 49,700
2018/07/17 736 749 736 747 4,100
2018/07/13 710 744 708 735 12,500
2018/07/12 714 727 699 710 22,600
2018/07/11 740 740 714 716 11,900
2018/07/10 746 746 725 728 7,900
2018/07/09 741 742 725 742 11,600
2018/07/06 718 739 718 732 11,800
2018/07/05 730 751 711 711 16,300
2018/07/04 760 760 705 727 29,300
2018/07/03 809 809 770 774 16,200
2018/07/02 846 846 823 824 3,400
2018/06/29 850 851 806 833 7,100
2018/06/28 836 836 786 809 12,400
2018/06/27 862 862 834 835 2,100
2018/06/26 842 872 808 823 36,600
2018/06/25 887 887 871 872 42,200
2018/06/22 900 904 885 887 12,500
2018/06/21 921 925 908 913 4,000
2018/06/20 925 925 885 920 7,700
2018/06/19 906 914 892 910 7,600
2018/06/18 950 950 902 910 18,400
2018/06/15 976 987 974 975 13,700
2018/06/14 973 981 973 976 5,400
2018/06/13 976 991 975 978 14,500
2018/06/12 985 995 980 985 18,900
2018/06/11 1,000 1,000 985 993 7,400
2018/06/08 1,025 1,025 995 996 10,700
2018/06/07 985 1,007 985 1,002 10,200
2018/06/06 988 997 985 985 15,300
2018/06/05 997 1,003 990 994 17,800
2018/06/04 1,020 1,020 991 995 16,700
2018/06/01 1,004 1,020 1,004 1,013 3,100
2018/05/31 1,032 1,037 1,007 1,011 9,100
2018/05/30 996 1,030 981 1,019 16,900
2018/05/29 1,049 1,049 992 1,014 13,700
2018/05/28 1,052 1,052 1,001 1,023 24,900
2018/05/25 1,061 1,062 1,050 1,052 7,400
2018/05/24 1,081 1,095 1,069 1,069 11,200
2018/05/23 1,141 1,141 1,092 1,100 15,600
2018/05/22 1,160 1,160 1,122 1,134 12,700
2018/05/21 1,136 1,165 1,125 1,157 13,500
2018/05/18 1,111 1,140 1,111 1,134 12,700
2018/05/17 1,160 1,175 1,114 1,119 25,900
2018/05/16 1,288 1,295 1,123 1,160 84,700
2018/05/15 1,220 1,280 1,218 1,270 68,800
2018/05/14 1,184 1,214 1,155 1,214 15,700
2018/05/11 1,192 1,192 1,173 1,184 4,100
2018/05/10 1,170 1,188 1,170 1,188 6,600
2018/05/09 1,173 1,177 1,161 1,162 5,500
2018/05/08 1,188 1,188 1,164 1,181 20,600
2018/05/07 1,196 1,196 1,152 1,165 16,300
2018/05/02 1,121 1,185 1,120 1,175 13,900
2018/05/01 1,170 1,170 1,133 1,147 14,800
2018/04/27 1,175 1,179 1,154 1,168 11,600
2018/04/26 1,190 1,221 1,159 1,181 32,000
2018/04/25 1,165 1,199 1,151 1,189 25,700
2018/04/24 1,190 1,190 1,102 1,154 31,300
2018/04/23 1,137 1,190 1,130 1,166 40,900
2018/04/20 1,104 1,218 1,085 1,107 132,300
2018/04/19 1,060 1,060 1,015 1,017 8,900
2018/04/18 1,010 1,051 1,000 1,050 12,100
2018/04/17 991 1,016 984 1,010 7,700
2018/04/16 1,029 1,038 984 992 15,300
2018/04/13 1,018 1,041 1,018 1,028 11,500
2018/04/12 1,013 1,045 1,012 1,016 11,900
2018/04/11 1,102 1,106 1,030 1,030 28,000
2018/04/10 1,112 1,112 1,090 1,105 11,000
2018/04/09 1,088 1,125 1,043 1,112 16,600
2018/04/06 1,134 1,137 1,090 1,090 19,700
2018/04/05 1,144 1,153 1,131 1,151 8,800
2018/04/04 1,183 1,183 1,130 1,144 22,300
2018/04/03 1,169 1,200 1,162 1,178 20,600
2018/04/02 1,207 1,232 1,185 1,211 22,600
2018/03/30 1,185 1,220 1,177 1,197 27,800
2018/03/29 1,205 1,222 1,175 1,179 31,600
2018/03/28 1,147 1,211 1,147 1,175 17,900
2018/03/27 1,192 1,200 1,156 1,162 15,300
2018/03/26 1,135 1,168 1,099 1,168 32,500
2018/03/23 1,220 1,225 1,141 1,170 76,800
2018/03/22 1,301 1,319 1,269 1,286 17,200
2018/03/20 1,262 1,296 1,242 1,296 20,900
2018/03/19 1,399 1,425 1,260 1,292 128,000
2018/03/16 1,350 1,378 1,311 1,339 55,200
2018/03/15 1,348 1,348 1,282 1,296 67,700
2018/03/14 1,230 1,450 1,230 1,335 382,200
2018/03/13 1,182 1,220 1,181 1,213 14,300
2018/03/12 1,209 1,210 1,160 1,201 41,700
2018/03/09 1,232 1,266 1,190 1,190 57,600
2018/03/08 1,222 1,239 1,167 1,212 45,600
2018/03/07 1,172 1,209 1,163 1,206 42,800
2018/03/06 1,137 1,195 1,134 1,189 47,300
2018/03/05 1,156 1,156 1,090 1,113 25,500
2018/03/02 1,090 1,150 1,080 1,142 32,000
2018/03/01 1,159 1,159 1,110 1,110 20,700
2018/02/28 1,118 1,166 1,118 1,161 28,800
2018/02/27 1,175 1,177 1,137 1,142 26,700
2018/02/26 1,135 1,149 1,124 1,137 37,300
2018/02/23 1,100 1,131 1,082 1,122 28,700
2018/02/22 1,132 1,132 1,100 1,119 42,300
2018/02/21 1,220 1,280 1,150 1,150 217,400
2018/02/20 1,163 1,190 1,116 1,160 71,200
2018/02/19 1,219 1,219 1,131 1,136 123,300
2018/02/16 1,099 1,269 1,042 1,162 495,600
2018/02/15 1,018 1,018 1,018 1,018 12,000
2018/02/14 858 879 851 868 7,700
2018/02/13 875 885 844 848 7,500
2018/02/09 831 880 830 866 14,800
2018/02/08 940 940 858 887 21,400
2018/02/07 960 970 918 925 33,900
2018/02/06 870 960 765 946 62,700
2018/02/05 910 921 892 900 22,200
2018/02/02 941 955 917 928 15,200
2018/02/01 966 968 936 938 10,100
2018/01/31 936 965 914 936 27,600
2018/01/30 935 942 905 906 32,500
2018/01/29 978 978 905 935 31,200
2018/01/26 978 1,005 978 978 21,000
2018/01/25 989 1,006 976 990 37,700
2018/01/24 1,060 1,061 985 1,018 174,500
2018/01/23 970 1,042 960 1,042 247,500
2018/01/22 880 892 860 892 28,600
2018/01/19 805 850 805 841 12,300
2018/01/18 814 814 805 805 12,800
2018/01/17 822 826 814 814 9,100
2018/01/16 829 838 820 828 7,100
2018/01/15 831 834 811 828 14,400
2018/01/12 843 843 835 836 8,200
2018/01/11 849 849 840 843 11,800
2018/01/10 841 850 839 839 10,400
2018/01/09 850 852 837 838 18,200
2018/01/05 785 829 784 829 20,800
2018/01/04 780 794 778 790 12,200

このページの先頭へ