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 |
---|---|---|---|---|---|
2019/12/30 | 601 | 601 | 581 | 581 | 2,000 |
2019/12/27 | 552 | 580 | 552 | 572 | 3,900 |
2019/12/26 | 567 | 567 | 559 | 559 | 5,400 |
2019/12/25 | 560 | 567 | 559 | 567 | 4,200 |
2019/12/24 | 565 | 565 | 555 | 559 | 5,300 |
2019/12/23 | 562 | 567 | 562 | 562 | 3,400 |
2019/12/20 | 574 | 581 | 572 | 572 | 5,000 |
2019/12/19 | 571 | 578 | 571 | 574 | 1,700 |
2019/12/18 | 592 | 592 | 578 | 584 | 3,700 |
2019/12/17 | 591 | 591 | 582 | 591 | 4,000 |
2019/12/16 | 568 | 584 | 568 | 581 | 8,700 |
2019/12/13 | 555 | 561 | 553 | 558 | 2,000 |
2019/12/12 | 558 | 569 | 545 | 545 | 5,700 |
2019/12/11 | 558 | 558 | 553 | 556 | 1,500 |
2019/12/10 | 551 | 558 | 548 | 558 | 4,700 |
2019/12/09 | 565 | 574 | 565 | 565 | 2,300 |
2019/12/06 | 560 | 568 | 560 | 565 | 2,100 |
2019/12/05 | 570 | 570 | 560 | 564 | 5,200 |
2019/12/04 | 553 | 570 | 553 | 569 | 6,700 |
2019/12/03 | 534 | 552 | 534 | 552 | 3,800 |
2019/12/02 | 545 | 545 | 535 | 538 | 3,700 |
2019/11/29 | 559 | 559 | 546 | 548 | 1,900 |
2019/11/28 | 536 | 556 | 533 | 556 | 8,300 |
2019/11/27 | 544 | 545 | 541 | 541 | 3,900 |
2019/11/26 | 550 | 550 | 543 | 543 | 6,000 |
2019/11/25 | 545 | 553 | 545 | 553 | 9,300 |
2019/11/22 | 553 | 553 | 546 | 548 | 1,800 |
2019/11/21 | 552 | 559 | 552 | 559 | 1,500 |
2019/11/20 | 558 | 559 | 546 | 552 | 4,600 |
2019/11/19 | 562 | 566 | 548 | 553 | 16,000 |
2019/11/18 | 567 | 570 | 561 | 562 | 7,700 |
2019/11/15 | 575 | 580 | 555 | 579 | 12,500 |
2019/11/14 | 584 | 600 | 581 | 591 | 4,100 |
2019/11/13 | 609 | 609 | 584 | 584 | 7,500 |
2019/11/12 | 578 | 591 | 578 | 591 | 8,300 |
2019/11/11 | 585 | 585 | 576 | 583 | 1,300 |
2019/11/08 | 586 | 586 | 581 | 585 | 1,900 |
2019/11/07 | 590 | 590 | 576 | 576 | 6,800 |
2019/11/06 | 586 | 588 | 575 | 587 | 3,700 |
2019/11/05 | 587 | 587 | 569 | 586 | 7,100 |
2019/11/01 | 579 | 582 | 579 | 582 | 600 |
2019/10/31 | 583 | 585 | 581 | 581 | 3,600 |
2019/10/30 | 572 | 579 | 572 | 579 | 300 |
2019/10/29 | 593 | 593 | 586 | 586 | 2,600 |
2019/10/28 | 570 | 583 | 570 | 575 | 1,100 |
2019/10/25 | 573 | 585 | 565 | 568 | 1,200 |
2019/10/24 | 590 | 599 | 564 | 574 | 3,100 |
2019/10/23 | 579 | 594 | 579 | 589 | 4,500 |
2019/10/21 | 580 | 590 | 579 | 579 | 1,800 |
2019/10/18 | 590 | 590 | 574 | 574 | 2,600 |
2019/10/17 | 589 | 603 | 589 | 594 | 900 |
2019/10/16 | 586 | 594 | 586 | 589 | 1,600 |
2019/10/15 | 586 | 609 | 583 | 589 | 14,500 |
2019/10/11 | 609 | 610 | 585 | 592 | 8,200 |
2019/10/10 | 608 | 618 | 566 | 606 | 11,000 |
2019/10/09 | 603 | 613 | 603 | 607 | 1,400 |
2019/10/08 | 608 | 621 | 603 | 621 | 4,800 |
2019/10/07 | 597 | 621 | 592 | 612 | 6,500 |
2019/10/04 | 619 | 627 | 605 | 614 | 14,000 |
2019/10/03 | 601 | 601 | 580 | 599 | 9,500 |
2019/10/02 | 605 | 605 | 573 | 596 | 15,000 |
2019/10/01 | 634 | 640 | 606 | 606 | 16,300 |
2019/09/30 | 587 | 635 | 585 | 624 | 31,800 |
2019/09/27 | 573 | 588 | 572 | 588 | 6,900 |
2019/09/26 | 578 | 610 | 578 | 583 | 8,800 |
2019/09/25 | 599 | 606 | 572 | 581 | 22,800 |
2019/09/24 | 561 | 651 | 558 | 594 | 147,900 |
2019/09/20 | 580 | 580 | 550 | 551 | 13,600 |
2019/09/19 | 564 | 585 | 532 | 585 | 35,300 |
2019/09/18 | 510 | 605 | 510 | 564 | 60,000 |
2019/09/17 | 494 | 514 | 487 | 505 | 27,500 |
2019/09/13 | 484 | 484 | 471 | 478 | 40,600 |
2019/09/12 | 504 | 504 | 479 | 485 | 46,400 |
2019/09/11 | 496 | 517 | 492 | 500 | 46,700 |
2019/09/10 | 498 | 500 | 498 | 498 | 2,500 |
2019/09/09 | 495 | 497 | 490 | 490 | 2,600 |
2019/09/06 | 492 | 499 | 480 | 492 | 13,600 |
2019/09/05 | 456 | 468 | 454 | 468 | 4,900 |
2019/09/04 | 452 | 456 | 443 | 456 | 26,700 |
2019/09/03 | 454 | 454 | 450 | 453 | 4,700 |
2019/09/02 | 456 | 456 | 456 | 456 | 18,900 |
2019/08/30 | 464 | 466 | 454 | 460 | 18,100 |
2019/08/29 | 468 | 468 | 460 | 464 | 19,300 |
2019/08/28 | 453 | 460 | 453 | 460 | 20,200 |
2019/08/27 | 452 | 488 | 452 | 470 | 27,400 |
2019/08/26 | 450 | 464 | 448 | 450 | 39,000 |
2019/08/23 | 461 | 461 | 456 | 456 | 35,100 |
2019/08/22 | 462 | 462 | 458 | 461 | 37,000 |
2019/08/21 | 464 | 466 | 459 | 463 | 15,300 |
2019/08/20 | 477 | 477 | 462 | 463 | 14,000 |
2019/08/19 | 494 | 494 | 474 | 477 | 4,900 |
2019/08/16 | 488 | 494 | 473 | 494 | 32,500 |
2019/08/15 | 478 | 489 | 470 | 489 | 21,800 |
2019/08/14 | 522 | 540 | 518 | 529 | 8,800 |
2019/08/13 | 498 | 509 | 495 | 509 | 34,500 |
2019/08/09 | 489 | 502 | 489 | 498 | 36,100 |
2019/08/08 | 471 | 489 | 471 | 489 | 31,700 |
2019/08/07 | 485 | 486 | 481 | 484 | 31,300 |
2019/08/06 | 461 | 490 | 461 | 489 | 20,100 |
2019/08/05 | 491 | 495 | 475 | 484 | 43,700 |
2019/08/02 | 534 | 540 | 522 | 531 | 7,100 |
2019/08/01 | 540 | 545 | 531 | 545 | 1,100 |
2019/07/31 | 544 | 546 | 530 | 546 | 2,200 |
2019/07/30 | 525 | 547 | 522 | 547 | 5,100 |
2019/07/29 | 528 | 531 | 525 | 525 | 2,600 |
2019/07/26 | 531 | 541 | 525 | 534 | 4,700 |
2019/07/25 | 536 | 545 | 533 | 533 | 1,600 |
2019/07/24 | 540 | 543 | 520 | 531 | 10,600 |
2019/07/23 | 538 | 552 | 538 | 545 | 5,400 |
2019/07/22 | 550 | 569 | 540 | 545 | 5,800 |
2019/07/19 | 562 | 563 | 560 | 560 | 1,000 |
2019/07/18 | 568 | 568 | 553 | 553 | 2,700 |
2019/07/17 | 567 | 573 | 565 | 573 | 4,000 |
2019/07/16 | 561 | 571 | 551 | 563 | 2,000 |
2019/07/12 | 560 | 562 | 557 | 562 | 400 |
2019/07/11 | 565 | 565 | 565 | 565 | 100 |
2019/07/10 | 565 | 569 | 550 | 569 | 4,100 |
2019/07/09 | 570 | 578 | 569 | 578 | 1,100 |
2019/07/08 | 584 | 584 | 564 | 566 | 1,600 |
2019/07/05 | 587 | 587 | 572 | 575 | 3,000 |
2019/07/04 | 583 | 594 | 570 | 577 | 7,000 |
2019/07/03 | 599 | 602 | 576 | 586 | 9,800 |
2019/07/02 | 589 | 610 | 582 | 609 | 11,400 |
2019/07/01 | 557 | 562 | 551 | 562 | 7,100 |
2019/06/28 | 534 | 540 | 534 | 537 | 1,400 |
2019/06/27 | 535 | 536 | 535 | 536 | 500 |
2019/06/26 | 529 | 535 | 521 | 535 | 3,100 |
2019/06/25 | 541 | 546 | 540 | 540 | 2,900 |
2019/06/24 | 545 | 547 | 538 | 541 | 2,800 |
2019/06/21 | 542 | 551 | 542 | 545 | 800 |
2019/06/20 | 547 | 548 | 534 | 535 | 5,300 |
2019/06/19 | 545 | 545 | 545 | 545 | 100 |
2019/06/18 | 542 | 550 | 542 | 544 | 900 |
2019/06/17 | 542 | 548 | 542 | 542 | 1,200 |
2019/06/14 | 535 | 544 | 535 | 544 | 1,100 |
2019/06/13 | 558 | 564 | 536 | 539 | 3,700 |
2019/06/12 | 544 | 561 | 544 | 561 | 3,400 |
2019/06/11 | 543 | 544 | 535 | 544 | 2,900 |
2019/06/10 | 531 | 537 | 531 | 533 | 800 |
2019/06/07 | 521 | 542 | 521 | 542 | 3,000 |
2019/06/06 | 527 | 530 | 521 | 529 | 2,400 |
2019/06/05 | 527 | 534 | 527 | 527 | 9,000 |
2019/06/04 | 520 | 535 | 520 | 527 | 2,300 |
2019/06/03 | 531 | 538 | 519 | 519 | 5,500 |
2019/05/31 | 554 | 554 | 526 | 526 | 9,200 |
2019/05/30 | 568 | 568 | 545 | 551 | 4,100 |
2019/05/29 | 565 | 566 | 550 | 562 | 2,000 |
2019/05/28 | 543 | 550 | 535 | 547 | 12,100 |
2019/05/27 | 553 | 556 | 546 | 550 | 4,100 |
2019/05/24 | 546 | 553 | 544 | 553 | 4,500 |
2019/05/23 | 528 | 549 | 522 | 549 | 6,000 |
2019/05/22 | 536 | 555 | 534 | 545 | 6,200 |
2019/05/21 | 529 | 555 | 526 | 547 | 47,300 |
2019/05/20 | 528 | 528 | 503 | 522 | 45,700 |
2019/05/17 | 569 | 580 | 522 | 525 | 44,100 |
2019/05/16 | 583 | 586 | 563 | 569 | 48,100 |
2019/05/15 | 572 | 594 | 571 | 573 | 26,400 |
2019/05/14 | 561 | 574 | 544 | 565 | 50,400 |
2019/05/13 | 577 | 586 | 566 | 566 | 18,900 |
2019/05/10 | 569 | 586 | 569 | 577 | 40,900 |
2019/05/09 | 577 | 577 | 554 | 561 | 41,200 |
2019/05/08 | 587 | 587 | 560 | 577 | 2,900 |
2019/05/07 | 599 | 599 | 567 | 567 | 22,500 |
2019/04/26 | 580 | 583 | 560 | 579 | 24,500 |
2019/04/25 | 580 | 583 | 578 | 580 | 15,900 |
2019/04/24 | 574 | 580 | 570 | 580 | 12,200 |
2019/04/23 | 583 | 587 | 574 | 574 | 7,700 |
2019/04/22 | 581 | 581 | 562 | 565 | 30,500 |
2019/04/19 | 576 | 591 | 575 | 581 | 20,100 |
2019/04/18 | 586 | 600 | 560 | 575 | 42,300 |
2019/04/17 | 585 | 587 | 575 | 586 | 40,400 |
2019/04/16 | 590 | 595 | 578 | 585 | 34,500 |
2019/04/15 | 590 | 590 | 590 | 590 | 14,200 |
2019/04/12 | 596 | 600 | 570 | 590 | 6,300 |
2019/04/11 | 577 | 599 | 570 | 591 | 3,100 |
2019/04/10 | 563 | 584 | 563 | 583 | 39,400 |
2019/04/09 | 595 | 595 | 566 | 589 | 7,100 |
2019/04/08 | 610 | 610 | 595 | 596 | 3,900 |
2019/04/05 | 593 | 610 | 593 | 610 | 17,800 |
2019/04/04 | 609 | 609 | 588 | 591 | 900 |
2019/04/03 | 593 | 609 | 592 | 594 | 5,200 |
2019/04/02 | 610 | 617 | 591 | 597 | 26,700 |
2019/04/01 | 627 | 627 | 604 | 604 | 2,000 |
2019/03/29 | 625 | 625 | 604 | 605 | 5,900 |
2019/03/28 | 599 | 611 | 599 | 608 | 11,400 |
2019/03/27 | 602 | 605 | 599 | 599 | 1,000 |
2019/03/26 | 599 | 604 | 599 | 600 | 1,900 |
2019/03/25 | 600 | 600 | 590 | 599 | 12,900 |
2019/03/22 | 613 | 613 | 598 | 610 | 5,800 |
2019/03/20 | 606 | 607 | 594 | 596 | 5,500 |
2019/03/19 | 614 | 614 | 603 | 603 | 12,600 |
2019/03/18 | 583 | 612 | 580 | 612 | 8,400 |
2019/03/15 | 599 | 599 | 571 | 582 | 3,700 |
2019/03/14 | 546 | 603 | 543 | 589 | 10,600 |
2019/03/13 | 557 | 557 | 546 | 551 | 2,600 |
2019/03/12 | 553 | 562 | 550 | 557 | 9,300 |
2019/03/11 | 581 | 581 | 540 | 550 | 7,000 |
2019/03/08 | 584 | 584 | 569 | 575 | 3,500 |
2019/03/07 | 560 | 599 | 560 | 583 | 9,500 |
2019/03/06 | 554 | 562 | 545 | 547 | 6,100 |
2019/03/05 | 567 | 572 | 544 | 561 | 10,600 |
2019/03/04 | 607 | 607 | 571 | 577 | 10,100 |
2019/03/01 | 608 | 608 | 589 | 598 | 5,800 |
2019/02/28 | 606 | 613 | 598 | 598 | 8,800 |
2019/02/27 | 602 | 606 | 600 | 606 | 8,100 |
2019/02/26 | 608 | 619 | 602 | 606 | 9,200 |
2019/02/25 | 607 | 620 | 607 | 608 | 4,300 |
2019/02/22 | 611 | 611 | 601 | 607 | 7,500 |
2019/02/21 | 609 | 610 | 600 | 602 | 11,100 |
2019/02/20 | 624 | 624 | 603 | 608 | 5,800 |
2019/02/19 | 620 | 624 | 600 | 608 | 12,500 |
2019/02/18 | 613 | 630 | 613 | 622 | 8,100 |
2019/02/15 | 590 | 640 | 590 | 603 | 41,900 |
2019/02/14 | 680 | 715 | 657 | 690 | 33,600 |
2019/02/13 | 625 | 652 | 625 | 648 | 16,500 |
2019/02/12 | 601 | 625 | 601 | 615 | 17,600 |
2019/02/08 | 593 | 615 | 585 | 611 | 16,100 |
2019/02/07 | 611 | 625 | 591 | 613 | 21,000 |
2019/02/06 | 598 | 640 | 598 | 606 | 31,700 |
2019/02/05 | 609 | 614 | 587 | 592 | 10,900 |
2019/02/04 | 587 | 607 | 587 | 601 | 9,400 |
2019/02/01 | 610 | 610 | 583 | 586 | 12,900 |
2019/01/31 | 607 | 616 | 584 | 606 | 37,500 |
2019/01/30 | 658 | 660 | 600 | 605 | 51,000 |
2019/01/29 | 779 | 790 | 651 | 667 | 158,000 |
2019/01/28 | 647 | 727 | 641 | 725 | 254,700 |
2019/01/25 | 585 | 632 | 583 | 627 | 68,100 |
2019/01/24 | 521 | 620 | 521 | 562 | 106,300 |
2019/01/23 | 504 | 520 | 504 | 520 | 8,600 |
2019/01/22 | 509 | 514 | 506 | 514 | 2,800 |
2019/01/21 | 510 | 510 | 493 | 497 | 4,700 |
2019/01/18 | 506 | 514 | 506 | 510 | 1,400 |
2019/01/17 | 506 | 510 | 502 | 510 | 2,500 |
2019/01/16 | 498 | 505 | 498 | 503 | 1,900 |
2019/01/15 | 515 | 515 | 497 | 504 | 10,200 |
2019/01/11 | 495 | 519 | 494 | 497 | 4,800 |
2019/01/10 | 502 | 503 | 480 | 491 | 7,600 |
2019/01/09 | 502 | 519 | 501 | 505 | 7,600 |
2019/01/08 | 506 | 520 | 500 | 505 | 9,500 |
2019/01/07 | 479 | 530 | 479 | 507 | 29,800 |
2019/01/04 | 429 | 497 | 420 | 471 | 20,800 |