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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,070 | 1,108 | 1,068 | 1,080 | 158,200 |
| 2024/07/25 | 1,092 | 1,106 | 1,077 | 1,083 | 219,200 |
| 2024/07/24 | 1,112 | 1,136 | 1,110 | 1,111 | 153,700 |
| 2024/07/23 | 1,146 | 1,158 | 1,124 | 1,135 | 161,400 |
| 2024/07/22 | 1,224 | 1,234 | 1,142 | 1,142 | 328,100 |
| 2024/07/19 | 1,242 | 1,244 | 1,216 | 1,234 | 133,200 |
| 2024/07/18 | 1,243 | 1,279 | 1,234 | 1,240 | 137,600 |
| 2024/07/17 | 1,250 | 1,295 | 1,245 | 1,265 | 182,900 |
| 2024/07/16 | 1,238 | 1,260 | 1,222 | 1,252 | 163,800 |
| 2024/07/12 | 1,194 | 1,267 | 1,183 | 1,244 | 292,300 |
| 2024/07/11 | 1,152 | 1,247 | 1,143 | 1,210 | 524,400 |
| 2024/07/10 | 1,160 | 1,209 | 1,148 | 1,163 | 274,100 |
| 2024/07/09 | 1,177 | 1,177 | 1,143 | 1,155 | 328,600 |
| 2024/07/08 | 1,190 | 1,212 | 1,177 | 1,180 | 318,800 |
| 2024/07/05 | 1,241 | 1,250 | 1,186 | 1,191 | 518,500 |
| 2024/07/04 | 1,276 | 1,302 | 1,250 | 1,250 | 349,900 |
| 2024/07/03 | 1,273 | 1,332 | 1,260 | 1,276 | 873,900 |
| 2024/07/02 | 1,408 | 1,449 | 1,367 | 1,403 | 359,900 |
| 2024/07/01 | 1,420 | 1,445 | 1,387 | 1,438 | 442,200 |
| 2024/06/28 | 1,612 | 1,633 | 1,430 | 1,439 | 1,964,200 |
| 2024/06/27 | 1,602 | 1,602 | 1,602 | 1,602 | 70,600 |
| 2024/06/26 | 1,324 | 1,329 | 1,285 | 1,307 | 230,000 |
| 2024/06/25 | 1,285 | 1,370 | 1,285 | 1,331 | 311,800 |
| 2024/06/24 | 1,274 | 1,295 | 1,251 | 1,277 | 171,900 |
| 2024/06/21 | 1,236 | 1,300 | 1,228 | 1,274 | 297,700 |
| 2024/06/20 | 1,228 | 1,252 | 1,225 | 1,235 | 202,200 |
| 2024/06/19 | 1,262 | 1,276 | 1,235 | 1,240 | 245,900 |
| 2024/06/18 | 1,301 | 1,317 | 1,260 | 1,262 | 245,100 |
| 2024/06/17 | 1,302 | 1,311 | 1,286 | 1,300 | 271,600 |
| 2024/06/14 | 1,334 | 1,383 | 1,289 | 1,330 | 602,000 |
| 2024/06/13 | 1,390 | 1,414 | 1,338 | 1,348 | 449,000 |
| 2024/06/12 | 1,310 | 1,449 | 1,309 | 1,422 | 793,300 |
| 2024/06/11 | 1,341 | 1,367 | 1,310 | 1,312 | 361,200 |
| 2024/06/10 | 1,273 | 1,348 | 1,270 | 1,315 | 592,400 |
| 2024/06/07 | 1,382 | 1,400 | 1,321 | 1,332 | 717,400 |
| 2024/06/06 | 1,466 | 1,499 | 1,371 | 1,403 | 1,162,100 |
| 2024/06/05 | 1,620 | 1,626 | 1,534 | 1,534 | 426,500 |
| 2024/06/04 | 1,660 | 1,668 | 1,610 | 1,610 | 458,600 |
| 2024/06/03 | 1,670 | 1,758 | 1,661 | 1,685 | 433,900 |
| 2024/05/31 | 1,625 | 1,709 | 1,600 | 1,665 | 1,820,200 |
| 2024/05/30 | 1,931 | 1,934 | 1,582 | 1,605 | 1,956,600 |
| 2024/05/29 | 2,062 | 2,073 | 1,992 | 2,000 | 185,500 |
| 2024/05/28 | 2,012 | 2,081 | 2,012 | 2,048 | 121,000 |
| 2024/05/27 | 2,027 | 2,040 | 1,991 | 2,028 | 211,400 |
| 2024/05/24 | 2,010 | 2,075 | 1,988 | 2,015 | 256,600 |
| 2024/05/23 | 2,207 | 2,212 | 2,008 | 2,028 | 474,100 |
| 2024/05/22 | 2,233 | 2,276 | 2,157 | 2,171 | 258,800 |
| 2024/05/21 | 2,143 | 2,332 | 2,138 | 2,240 | 556,100 |
| 2024/05/20 | 2,111 | 2,248 | 2,106 | 2,152 | 331,900 |
| 2024/05/17 | 2,260 | 2,319 | 2,138 | 2,148 | 465,700 |
| 2024/05/16 | 2,442 | 2,532 | 2,005 | 2,242 | 2,484,400 |
| 2024/05/15 | 2,390 | 2,478 | 2,309 | 2,342 | 507,800 |
| 2024/05/14 | 2,240 | 2,385 | 2,225 | 2,367 | 528,000 |
| 2024/05/13 | 1,988 | 2,300 | 1,958 | 2,280 | 888,300 |
| 2024/05/10 | 1,976 | 2,002 | 1,953 | 1,966 | 173,100 |
| 2024/05/09 | 1,981 | 1,982 | 1,950 | 1,963 | 133,300 |
| 2024/05/08 | 1,994 | 1,995 | 1,967 | 1,973 | 158,200 |
| 2024/05/07 | 2,023 | 2,030 | 1,976 | 1,984 | 226,600 |
| 2024/05/02 | 2,000 | 2,014 | 1,987 | 2,000 | 158,500 |
| 2024/05/01 | 2,027 | 2,030 | 1,989 | 2,000 | 227,600 |
| 2024/04/30 | 2,135 | 2,136 | 2,022 | 2,026 | 324,700 |
| 2024/04/26 | 2,140 | 2,153 | 2,105 | 2,136 | 119,500 |
| 2024/04/25 | 2,180 | 2,262 | 2,171 | 2,179 | 187,600 |
| 2024/04/24 | 2,155 | 2,229 | 2,141 | 2,205 | 233,100 |
| 2024/04/23 | 2,148 | 2,157 | 2,096 | 2,133 | 220,100 |
| 2024/04/22 | 1,970 | 2,143 | 1,947 | 2,143 | 364,300 |
| 2024/04/19 | 2,022 | 2,027 | 1,933 | 1,945 | 491,000 |
| 2024/04/18 | 2,019 | 2,056 | 1,999 | 2,024 | 250,900 |
| 2024/04/17 | 2,100 | 2,101 | 1,992 | 1,993 | 341,900 |
| 2024/04/16 | 2,050 | 2,132 | 2,025 | 2,088 | 232,600 |
| 2024/04/15 | 2,059 | 2,093 | 2,040 | 2,074 | 258,600 |
| 2024/04/12 | 2,222 | 2,226 | 2,098 | 2,108 | 341,600 |
| 2024/04/11 | 2,190 | 2,222 | 2,139 | 2,210 | 481,100 |
| 2024/04/10 | 2,289 | 2,348 | 2,254 | 2,254 | 175,000 |
| 2024/04/09 | 2,287 | 2,326 | 2,250 | 2,283 | 134,500 |
| 2024/04/08 | 2,320 | 2,330 | 2,274 | 2,284 | 134,000 |
| 2024/04/05 | 2,265 | 2,322 | 2,226 | 2,300 | 183,000 |
| 2024/04/04 | 2,296 | 2,348 | 2,267 | 2,301 | 223,200 |
| 2024/04/03 | 2,325 | 2,374 | 2,292 | 2,300 | 224,500 |
| 2024/04/02 | 2,421 | 2,449 | 2,360 | 2,372 | 211,800 |
| 2024/04/01 | 2,490 | 2,490 | 2,356 | 2,386 | 265,900 |
| 2024/03/29 | 2,594 | 2,599 | 2,454 | 2,463 | 445,900 |
| 2024/03/28 | 2,572 | 2,709 | 2,543 | 2,583 | 572,500 |
| 2024/03/27 | 2,495 | 2,593 | 2,478 | 2,565 | 318,400 |
| 2024/03/26 | 2,477 | 2,507 | 2,456 | 2,486 | 325,500 |
| 2024/03/25 | 2,620 | 2,664 | 2,512 | 2,512 | 391,400 |
| 2024/03/22 | 2,550 | 2,694 | 2,495 | 2,635 | 643,000 |
| 2024/03/21 | 2,653 | 2,680 | 2,560 | 2,561 | 540,600 |
| 2024/03/19 | 2,820 | 2,823 | 2,595 | 2,628 | 1,093,800 |
| 2024/03/18 | 3,015 | 3,200 | 2,820 | 2,889 | 2,345,600 |
| 2024/03/15 | 2,814 | 2,814 | 2,814 | 2,814 | 90,800 |
| 2024/03/14 | 2,260 | 2,341 | 2,150 | 2,314 | 586,600 |
| 2024/03/13 | 2,330 | 2,337 | 2,198 | 2,220 | 249,200 |
| 2024/03/12 | 2,300 | 2,355 | 2,226 | 2,350 | 169,800 |
| 2024/03/11 | 2,319 | 2,370 | 2,281 | 2,302 | 245,500 |
| 2024/03/08 | 2,358 | 2,410 | 2,247 | 2,391 | 482,600 |
| 2024/03/07 | 2,527 | 2,549 | 2,281 | 2,356 | 1,114,000 |
| 2024/03/06 | 2,228 | 2,596 | 2,228 | 2,577 | 1,060,500 |
| 2024/03/05 | 2,244 | 2,244 | 2,144 | 2,206 | 310,000 |
| 2024/03/04 | 2,279 | 2,320 | 2,211 | 2,266 | 402,000 |
| 2024/03/01 | 2,020 | 2,259 | 2,020 | 2,254 | 691,400 |
| 2024/02/29 | 2,031 | 2,050 | 1,990 | 2,014 | 524,800 |
| 2024/02/28 | 2,095 | 2,132 | 2,079 | 2,100 | 227,500 |
| 2024/02/27 | 2,093 | 2,108 | 2,062 | 2,097 | 151,300 |
| 2024/02/26 | 2,030 | 2,132 | 1,980 | 2,093 | 625,000 |
| 2024/02/22 | 2,077 | 2,109 | 2,030 | 2,045 | 349,300 |
| 2024/02/21 | 2,145 | 2,179 | 2,049 | 2,070 | 481,900 |
| 2024/02/20 | 2,300 | 2,321 | 2,178 | 2,185 | 376,500 |
| 2024/02/19 | 2,321 | 2,438 | 2,250 | 2,280 | 545,900 |
| 2024/02/16 | 2,228 | 2,337 | 2,039 | 2,322 | 1,124,900 |
| 2024/02/15 | 1,955 | 2,349 | 1,955 | 2,217 | 2,609,400 |
| 2024/02/14 | 2,455 | 2,455 | 2,455 | 2,455 | 59,700 |
| 2024/02/13 | 2,890 | 3,065 | 2,855 | 2,955 | 848,100 |
| 2024/02/09 | 2,740 | 2,850 | 2,725 | 2,850 | 409,700 |
| 2024/02/08 | 2,738 | 2,766 | 2,680 | 2,744 | 304,100 |
| 2024/02/07 | 2,721 | 2,786 | 2,691 | 2,695 | 255,800 |
| 2024/02/06 | 2,728 | 2,760 | 2,679 | 2,733 | 177,300 |
| 2024/02/05 | 2,672 | 2,772 | 2,642 | 2,757 | 342,400 |
| 2024/02/02 | 2,645 | 2,697 | 2,615 | 2,639 | 265,600 |
| 2024/02/01 | 2,685 | 2,713 | 2,605 | 2,620 | 375,200 |
| 2024/01/31 | 2,764 | 2,768 | 2,675 | 2,718 | 369,500 |
| 2024/01/30 | 2,790 | 2,840 | 2,760 | 2,802 | 227,500 |
| 2024/01/29 | 2,852 | 2,870 | 2,743 | 2,759 | 418,300 |
| 2024/01/26 | 2,881 | 2,919 | 2,853 | 2,872 | 217,000 |
| 2024/01/25 | 2,962 | 2,969 | 2,837 | 2,889 | 377,300 |
| 2024/01/24 | 2,966 | 3,050 | 2,913 | 2,960 | 306,900 |
| 2024/01/23 | 3,080 | 3,080 | 2,960 | 2,973 | 328,800 |
| 2024/01/22 | 2,862 | 3,045 | 2,819 | 3,030 | 369,600 |
| 2024/01/19 | 2,901 | 2,910 | 2,812 | 2,853 | 313,500 |
| 2024/01/18 | 2,950 | 2,974 | 2,861 | 2,871 | 331,800 |
| 2024/01/17 | 3,145 | 3,150 | 2,955 | 2,955 | 511,300 |
| 2024/01/16 | 3,230 | 3,240 | 3,140 | 3,140 | 119,700 |
| 2024/01/15 | 3,155 | 3,230 | 3,130 | 3,205 | 176,600 |
| 2024/01/12 | 3,145 | 3,175 | 3,100 | 3,155 | 165,100 |
| 2024/01/11 | 3,210 | 3,210 | 3,110 | 3,145 | 195,400 |
| 2024/01/10 | 3,175 | 3,225 | 3,165 | 3,185 | 171,100 |
| 2024/01/09 | 3,125 | 3,190 | 3,100 | 3,175 | 271,700 |
| 2024/01/05 | 3,210 | 3,235 | 3,075 | 3,085 | 426,800 |
| 2024/01/04 | 3,200 | 3,295 | 3,190 | 3,260 | 141,800 |