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
2020/12/30 3,465 3,865 3,455 3,770 1,059,500
2020/12/29 3,100 3,750 3,045 3,535 1,675,700
2020/12/28 3,100 3,165 2,893 3,055 602,300
2020/12/25 2,976 3,250 2,965 3,080 879,800
2020/12/24 2,643 3,025 2,619 2,982 955,500
2020/12/23 2,609 2,729 2,480 2,593 485,300
2020/12/22 2,831 2,871 2,467 2,509 818,600
2020/12/21 2,980 3,105 2,852 2,916 444,300
2020/12/18 2,829 3,025 2,752 2,900 757,300
2020/12/17 2,871 3,200 2,762 2,879 1,689,700
2020/12/16 2,449 2,752 2,382 2,752 963,200
2020/12/15 2,387 2,463 2,206 2,252 608,100
2020/12/14 2,334 2,565 2,267 2,376 773,100
2020/12/11 2,235 2,410 2,170 2,384 540,900
2020/12/10 2,212 2,290 2,145 2,170 442,700
2020/12/09 2,380 2,440 2,160 2,190 820,400
2020/12/08 2,424 2,621 2,417 2,421 508,800
2020/12/07 2,840 2,844 2,403 2,474 913,500
2020/12/04 3,050 3,160 2,688 2,903 799,900
2020/12/03 3,315 3,315 3,065 3,090 346,400
2020/12/02 3,285 3,330 3,195 3,310 312,500
2020/12/01 3,435 3,455 3,075 3,230 575,500
2020/11/30 3,500 3,565 3,040 3,225 944,700
2020/11/27 2,910 3,375 2,910 3,375 1,097,800
2020/11/26 2,688 2,913 2,670 2,873 719,100
2020/11/25 2,602 2,650 2,502 2,638 335,400
2020/11/24 2,689 2,774 2,601 2,607 426,400
2020/11/20 2,578 2,617 2,475 2,561 429,400
2020/11/19 2,541 2,675 2,528 2,585 431,700
2020/11/18 2,540 2,654 2,481 2,541 596,400
2020/11/17 2,328 2,738 2,325 2,575 1,225,700
2020/11/16 2,378 2,378 2,262 2,378 720,700
2020/11/13 2,050 2,080 1,921 1,978 389,600
2020/11/12 2,046 2,116 1,911 1,960 510,200
2020/11/11 2,053 2,150 2,020 2,046 350,300
2020/11/10 2,348 2,349 2,015 2,152 583,900
2020/11/09 2,150 2,298 2,150 2,298 481,900
2020/11/06 1,945 2,028 1,852 1,898 562,700
2020/11/05 1,740 1,968 1,718 1,865 626,200
2020/11/04 1,768 1,806 1,583 1,598 351,200
2020/11/02 1,725 1,769 1,660 1,710 152,500
2020/10/30 1,728 1,832 1,670 1,721 255,700
2020/10/29 1,740 1,765 1,669 1,700 147,900
2020/10/28 1,748 1,858 1,730 1,773 198,500
2020/10/27 1,583 1,812 1,563 1,788 292,300
2020/10/26 1,895 1,943 1,611 1,611 342,700
2020/10/23 1,821 1,888 1,750 1,867 197,100
2020/10/22 1,999 2,010 1,764 1,855 421,500
2020/10/21 1,820 2,026 1,820 1,950 444,400
2020/10/20 1,745 1,840 1,734 1,803 200,800
2020/10/19 1,733 1,788 1,632 1,762 277,800
2020/10/16 1,839 1,874 1,684 1,693 341,900
2020/10/15 1,860 1,878 1,731 1,844 373,100
2020/10/14 1,680 1,921 1,680 1,859 534,000
2020/10/13 1,637 1,677 1,557 1,676 271,100
2020/10/12 1,550 1,616 1,526 1,614 366,700
2020/10/09 1,402 1,578 1,376 1,512 746,800
2020/10/08 1,405 1,517 1,341 1,432 1,043,100
2020/10/07 1,350 1,444 1,327 1,375 1,554,900
2020/10/06 1,144 1,144 1,144 1,144 23,300
2020/10/05 940 998 935 994 204,800
2020/10/02 901 943 880 920 219,700
2020/09/30 890 919 868 887 128,700
2020/09/29 870 888 854 881 57,000
2020/09/28 843 873 833 869 103,100
2020/09/25 821 854 821 846 60,300
2020/09/24 850 856 820 821 61,200
2020/09/23 810 852 803 841 51,700
2020/09/18 827 846 813 820 74,700
2020/09/17 817 842 812 836 57,700
2020/09/16 840 840 811 822 44,800
2020/09/15 804 830 804 830 105,800
2020/09/14 780 808 767 805 58,000
2020/09/11 752 770 744 769 19,400
2020/09/10 764 772 743 752 40,400
2020/09/09 752 763 743 763 33,200
2020/09/08 765 775 743 767 26,600
2020/09/07 769 778 754 768 21,700
2020/09/04 768 785 761 770 40,800
2020/09/03 807 807 782 798 34,000
2020/09/02 834 834 790 803 73,500
2020/09/01 840 887 820 828 128,700
2020/08/31 820 844 812 840 70,800
2020/08/28 818 855 787 805 195,200
2020/08/27 825 828 778 808 157,800
2020/08/26 780 805 777 795 82,400
2020/08/25 765 773 742 764 64,800
2020/08/24 772 772 750 751 55,700
2020/08/21 775 781 755 781 77,400
2020/08/20 789 795 767 774 75,100
2020/08/19 822 822 785 802 94,700
2020/08/18 825 857 801 814 138,200
2020/08/17 795 866 743 839 763,300
2020/08/14 1,029 1,040 1,013 1,020 39,900
2020/08/13 1,057 1,060 1,005 1,020 37,600
2020/08/12 1,003 1,057 998 1,057 45,200
2020/08/11 1,022 1,026 1,001 1,003 18,800
2020/08/07 1,030 1,049 989 1,023 43,900
2020/08/06 1,072 1,072 1,005 1,030 71,700
2020/08/05 1,066 1,084 1,045 1,080 26,800
2020/08/04 1,076 1,088 1,050 1,079 43,900
2020/08/03 1,031 1,126 1,031 1,046 148,600
2020/07/31 1,047 1,047 978 1,001 63,700
2020/07/30 969 1,069 965 1,048 109,200
2020/07/29 990 1,021 949 970 80,500
2020/07/28 1,030 1,096 1,006 1,012 130,200
2020/07/27 1,070 1,085 1,012 1,028 95,000
2020/07/22 1,020 1,065 980 1,062 105,400
2020/07/21 967 1,050 967 1,020 155,500
2020/07/20 910 1,006 901 975 276,200
2020/07/17 894 913 845 865 58,500
2020/07/16 903 918 879 906 36,900
2020/07/15 845 935 823 927 131,700
2020/07/14 863 863 819 830 84,700
2020/07/13 896 913 872 878 51,900
2020/07/10 910 929 865 896 131,400
2020/07/09 846 953 842 897 242,800
2020/07/08 817 896 816 831 174,400
2020/07/07 849 854 815 825 56,300
2020/07/06 880 881 770 834 232,900
2020/07/03 784 885 780 857 330,000
2020/07/02 711 858 705 814 465,300
2020/07/01 750 750 707 708 15,900
2020/06/30 730 775 703 753 27,700
2020/06/29 728 745 699 700 19,700
2020/06/26 734 738 719 738 32,700
2020/06/25 741 741 706 724 23,000
2020/06/24 708 740 694 740 36,700
2020/06/23 710 715 680 710 21,200
2020/06/22 699 725 698 710 22,100
2020/06/19 710 722 689 707 34,600
2020/06/18 777 777 690 710 107,900
2020/06/17 752 817 670 737 410,500
2020/06/16 722 722 722 722 24,800
2020/06/15 618 658 616 622 68,200
2020/06/12 572 599 552 599 50,500
2020/06/11 645 645 594 594 45,200
2020/06/10 635 649 635 635 21,800
2020/06/09 637 649 631 640 20,600
2020/06/08 680 680 626 640 74,900
2020/06/05 713 713 680 686 50,000
2020/06/04 670 732 664 692 117,800
2020/06/03 610 665 602 660 45,000
2020/06/02 599 622 599 612 18,500
2020/06/01 613 613 595 606 8,500
2020/05/29 591 624 586 603 27,800
2020/05/28 631 688 595 599 138,900
2020/05/27 610 618 602 605 7,600
2020/05/26 607 607 589 591 12,800
2020/05/25 599 603 585 599 10,600
2020/05/22 605 605 585 586 12,200
2020/05/21 603 620 581 611 44,500
2020/05/20 577 602 569 593 29,300
2020/05/19 551 572 551 567 8,500
2020/05/18 592 592 544 561 24,200
2020/05/15 591 593 567 572 37,800
2020/05/14 627 648 619 624 23,800
2020/05/13 605 627 605 621 12,900
2020/05/12 616 632 603 625 16,200
2020/05/11 592 620 592 614 13,700
2020/05/08 611 613 585 594 17,700
2020/05/07 575 620 573 618 21,300
2020/05/01 588 595 571 575 18,300
2020/04/30 628 628 598 598 13,400
2020/04/28 607 618 595 618 9,300
2020/04/27 597 619 575 607 12,800
2020/04/24 619 619 578 592 35,300
2020/04/23 622 636 605 621 19,100
2020/04/22 625 677 583 636 173,100
2020/04/21 656 665 621 627 42,000
2020/04/20 640 667 630 664 29,100
2020/04/17 637 656 630 640 27,400
2020/04/16 643 660 622 644 43,700
2020/04/15 655 655 621 644 38,000
2020/04/14 617 647 617 645 37,500
2020/04/13 571 643 571 627 50,500
2020/04/10 552 593 538 591 60,200
2020/04/09 575 575 547 562 33,900
2020/04/08 556 567 531 555 27,900
2020/04/07 529 567 525 558 48,300
2020/04/06 515 534 485 525 57,800
2020/04/03 539 595 499 508 148,300
2020/04/02 480 532 464 524 146,100
2020/04/01 465 485 456 461 21,600
2020/03/31 481 495 457 472 40,100
2020/03/30 500 503 462 466 42,600
2020/03/27 520 525 485 492 65,900
2020/03/26 491 543 480 510 88,200
2020/03/25 486 505 466 499 47,000
2020/03/24 444 478 437 470 56,300
2020/03/23 420 439 418 436 64,600
2020/03/19 448 460 420 428 139,200
2020/03/18 499 499 451 456 59,600
2020/03/17 438 508 435 461 119,600
2020/03/16 494 537 459 465 193,000
2020/03/13 486 500 458 478 164,600
2020/03/12 587 609 547 558 103,100
2020/03/11 683 709 601 605 127,700
2020/03/10 657 769 580 665 350,600
2020/03/09 740 890 634 677 845,800
2020/03/06 815 858 740 740 455,300
2020/03/05 890 890 890 890 27,100
2020/03/04 730 740 730 740 41,600
2020/03/03 660 685 624 640 43,900
2020/03/02 625 665 602 655 53,900
2020/02/28 617 647 603 615 63,200
2020/02/27 703 703 645 654 42,800
2020/02/26 702 720 667 673 38,600
2020/02/25 691 730 682 707 49,300
2020/02/21 763 784 732 762 43,100
2020/02/20 817 817 753 763 33,100
2020/02/19 794 835 751 788 74,600
2020/02/18 868 969 757 779 309,600
2020/02/17 738 948 720 853 600,000
2020/02/14 830 838 780 798 44,700
2020/02/13 827 877 821 859 56,900
2020/02/12 805 835 805 812 22,900
2020/02/10 749 821 741 810 35,900
2020/02/07 798 798 760 763 33,700
2020/02/06 797 835 780 807 65,700
2020/02/05 771 807 738 742 40,300
2020/02/04 746 786 746 786 16,000
2020/02/03 720 773 715 746 42,900
2020/01/31 739 800 739 766 42,300
2020/01/30 808 820 705 754 111,200
2020/01/29 863 873 773 795 78,000
2020/01/28 844 888 830 878 47,200
2020/01/27 840 867 798 845 96,600
2020/01/24 904 924 855 861 86,700
2020/01/23 995 1,024 875 909 219,500
2020/01/22 1,050 1,090 999 1,018 148,300
2020/01/21 944 1,090 938 1,029 321,100
2020/01/20 927 966 901 944 122,100
2020/01/17 905 960 864 940 167,000
2020/01/16 889 990 846 885 384,600
2020/01/15 820 949 796 904 601,300
2020/01/14 799 799 799 799 10,600
2020/01/10 608 699 608 699 73,000
2020/01/09 564 600 564 599 13,200
2020/01/08 566 566 555 564 2,200
2020/01/07 567 577 565 577 1,400
2020/01/06 584 588 552 557 4,900

このページの先頭へ