3856 Abalance(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1,057 | 1,097 | 1,045 | 1,088 | 315,200 | 1,088 |
| 2025-08-28 | 1,140 | 1,159 | 1,020 | 1,066 | 877,500 | 1,066 |
| 2025-08-27 | 1,220 | 1,245 | 1,151 | 1,155 | 482,100 | 1,155 |
| 2025-08-26 | 1,257 | 1,263 | 1,182 | 1,213 | 482,200 | 1,213 |
| 2025-08-25 | 1,266 | 1,285 | 1,159 | 1,220 | 814,700 | 1,220 |
| 2025-08-22 | 1,270 | 1,400 | 1,231 | 1,266 | 3,193,400 | 1,266 |
| 2025-08-21 | 994 | 1,133 | 991 | 1,133 | 1,107,300 | 1,133 |
| 2025-08-20 | 1,028 | 1,034 | 969 | 983 | 539,300 | 983 |
| 2025-08-19 | 1,063 | 1,070 | 1,004 | 1,037 | 605,300 | 1,037 |
| 2025-08-18 | 1,001 | 1,091 | 1,001 | 1,033 | 2,203,200 | 1,033 |
| 2025-08-15 | 941 | 941 | 941 | 941 | 581,600 | 941 |
| 2025-08-14 | 781 | 810 | 770 | 791 | 233,600 | 791 |
| 2025-08-13 | 812 | 820 | 752 | 781 | 929,300 | 781 |
| 2025-08-12 | 877 | 906 | 868 | 886 | 471,800 | 886 |
| 2025-08-08 | 832 | 885 | 829 | 862 | 538,600 | 862 |
| 2025-08-07 | 876 | 887 | 825 | 834 | 676,500 | 834 |
| 2025-08-06 | 850 | 909 | 841 | 878 | 623,500 | 878 |
| 2025-08-05 | 865 | 866 | 840 | 840 | 278,900 | 840 |
| 2025-08-04 | 792 | 870 | 790 | 870 | 661,200 | 870 |
| 2025-08-01 | 796 | 839 | 786 | 830 | 265,200 | 830 |
| 2025-07-31 | 828 | 847 | 796 | 799 | 468,800 | 799 |
| 2025-07-30 | 818 | 828 | 800 | 825 | 263,900 | 825 |
| 2025-07-29 | 790 | 821 | 765 | 808 | 613,600 | 808 |
| 2025-07-28 | 754 | 789 | 745 | 784 | 244,100 | 784 |
| 2025-07-25 | 742 | 769 | 723 | 754 | 467,800 | 754 |
| 2025-07-24 | 800 | 806 | 725 | 727 | 576,000 | 727 |
| 2025-07-23 | 745 | 806 | 745 | 785 | 598,200 | 785 |
| 2025-07-22 | 769 | 770 | 740 | 742 | 561,600 | 742 |
| 2025-07-18 | 800 | 816 | 760 | 770 | 945,100 | 770 |
| 2025-07-17 | 866 | 874 | 807 | 810 | 1,148,000 | 810 |
| 2025-07-16 | 798 | 928 | 794 | 896 | 2,074,900 | 896 |
| 2025-07-15 | 821 | 827 | 782 | 796 | 414,300 | 796 |
| 2025-07-14 | 770 | 807 | 752 | 798 | 668,700 | 798 |
| 2025-07-11 | 750 | 780 | 743 | 770 | 464,600 | 770 |
| 2025-07-10 | 741 | 768 | 717 | 736 | 359,400 | 736 |
| 2025-07-09 | 727 | 762 | 715 | 748 | 662,300 | 748 |
| 2025-07-08 | 660 | 755 | 660 | 755 | 1,301,000 | 755 |
| 2025-07-07 | 645 | 677 | 636 | 655 | 322,200 | 655 |
| 2025-07-04 | 722 | 723 | 644 | 644 | 1,171,200 | 644 |
| 2025-07-03 | 680 | 731 | 680 | 731 | 1,482,700 | 731 |
| 2025-07-02 | 650 | 651 | 626 | 631 | 152,400 | 631 |
| 2025-07-01 | 670 | 670 | 639 | 642 | 246,200 | 642 |
| 2025-06-30 | 656 | 675 | 652 | 669 | 248,200 | 669 |
| 2025-06-27 | 634 | 664 | 634 | 649 | 300,300 | 649 |
| 2025-06-26 | 621 | 642 | 617 | 624 | 213,800 | 624 |
| 2025-06-25 | 635 | 644 | 617 | 623 | 169,700 | 623 |
| 2025-06-24 | 620 | 636 | 620 | 634 | 162,500 | 634 |
| 2025-06-23 | 620 | 623 | 599 | 620 | 186,500 | 620 |
| 2025-06-20 | 601 | 641 | 599 | 622 | 356,300 | 622 |
| 2025-06-19 | 614 | 626 | 598 | 601 | 174,200 | 601 |
| 2025-06-18 | 610 | 624 | 603 | 613 | 220,300 | 613 |
| 2025-06-17 | 587 | 613 | 584 | 609 | 325,400 | 609 |
| 2025-06-16 | 570 | 581 | 570 | 578 | 114,000 | 578 |
| 2025-06-13 | 594 | 599 | 570 | 570 | 181,400 | 570 |
| 2025-06-12 | 600 | 611 | 572 | 589 | 326,600 | 589 |
| 2025-06-11 | 596 | 602 | 592 | 600 | 135,100 | 600 |
| 2025-06-10 | 604 | 615 | 591 | 595 | 202,800 | 595 |
| 2025-06-09 | 607 | 614 | 585 | 594 | 302,800 | 594 |
| 2025-06-06 | 631 | 639 | 587 | 600 | 458,200 | 600 |
| 2025-06-05 | 652 | 660 | 631 | 631 | 199,700 | 631 |
| 2025-06-04 | 661 | 684 | 655 | 657 | 212,900 | 657 |
| 2025-06-03 | 669 | 672 | 654 | 658 | 211,000 | 658 |
| 2025-06-02 | 710 | 719 | 665 | 673 | 325,800 | 673 |
| 2025-05-30 | 728 | 745 | 702 | 705 | 295,500 | 705 |
| 2025-05-29 | 767 | 777 | 723 | 725 | 319,600 | 725 |
| 2025-05-28 | 803 | 817 | 749 | 762 | 975,000 | 762 |
| 2025-05-27 | 709 | 835 | 668 | 788 | 2,704,800 | 788 |
| 2025-05-26 | 604 | 703 | 604 | 703 | 814,200 | 703 |
| 2025-05-23 | 627 | 635 | 600 | 603 | 247,300 | 603 |
| 2025-05-22 | 611 | 647 | 603 | 642 | 381,000 | 642 |
| 2025-05-21 | 700 | 705 | 623 | 628 | 745,500 | 628 |
| 2025-05-20 | 640 | 699 | 623 | 690 | 1,127,800 | 690 |
| 2025-05-19 | 562 | 617 | 560 | 600 | 321,000 | 600 |
| 2025-05-16 | 561 | 582 | 540 | 561 | 433,100 | 561 |
| 2025-05-15 | 537 | 540 | 527 | 539 | 84,100 | 539 |
| 2025-05-14 | 533 | 535 | 522 | 534 | 73,500 | 534 |
| 2025-05-13 | 528 | 537 | 521 | 530 | 84,000 | 530 |
| 2025-05-12 | 522 | 531 | 521 | 527 | 52,900 | 527 |
| 2025-05-09 | 515 | 522 | 511 | 518 | 69,500 | 518 |
| 2025-05-08 | 510 | 519 | 507 | 515 | 105,500 | 515 |
| 2025-05-07 | 504 | 518 | 501 | 508 | 79,100 | 508 |
| 2025-05-02 | 498 | 505 | 493 | 499 | 77,600 | 499 |
| 2025-05-01 | 503 | 506 | 497 | 497 | 39,500 | 497 |
| 2025-04-30 | 519 | 519 | 497 | 509 | 90,100 | 509 |
| 2025-04-28 | 514 | 525 | 507 | 512 | 131,700 | 512 |
| 2025-04-25 | 510 | 520 | 505 | 508 | 69,800 | 508 |
| 2025-04-24 | 504 | 525 | 502 | 503 | 120,700 | 503 |
| 2025-04-23 | 510 | 514 | 492 | 496 | 143,400 | 496 |
| 2025-04-22 | 503 | 514 | 500 | 500 | 58,500 | 500 |
| 2025-04-21 | 517 | 528 | 507 | 508 | 57,100 | 508 |
| 2025-04-18 | 520 | 531 | 518 | 521 | 75,400 | 521 |
| 2025-04-17 | 509 | 520 | 508 | 518 | 60,000 | 518 |
| 2025-04-16 | 524 | 531 | 507 | 510 | 89,800 | 510 |
| 2025-04-15 | 552 | 555 | 525 | 531 | 125,300 | 531 |
| 2025-04-14 | 536 | 566 | 535 | 548 | 212,700 | 548 |
| 2025-04-11 | 494 | 530 | 487 | 523 | 523,000 | 523 |
| 2025-04-10 | 515 | 520 | 503 | 514 | 142,500 | 514 |
| 2025-04-09 | 481 | 483 | 455 | 465 | 213,300 | 465 |
| 2025-04-08 | 494 | 520 | 486 | 507 | 331,700 | 507 |
| 2025-04-07 | 438 | 478 | 430 | 446 | 473,400 | 446 |
| 2025-04-04 | 535 | 543 | 484 | 503 | 535,700 | 503 |
| 2025-04-03 | 568 | 583 | 546 | 564 | 466,700 | 564 |
| 2025-04-02 | 620 | 627 | 601 | 608 | 117,700 | 608 |
| 2025-04-01 | 583 | 630 | 578 | 617 | 184,800 | 617 |
| 2025-03-31 | 609 | 609 | 573 | 581 | 154,100 | 581 |
| 2025-03-28 | 634 | 647 | 612 | 612 | 119,500 | 612 |
| 2025-03-27 | 618 | 631 | 602 | 631 | 82,200 | 631 |
| 2025-03-26 | 637 | 642 | 622 | 622 | 82,200 | 622 |
| 2025-03-25 | 619 | 649 | 616 | 638 | 300,100 | 638 |
| 2025-03-24 | 631 | 632 | 609 | 609 | 141,100 | 609 |
| 2025-03-21 | 646 | 654 | 628 | 629 | 554,300 | 629 |
| 2025-03-19 | 632 | 672 | 628 | 650 | 173,000 | 650 |
| 2025-03-18 | 602 | 650 | 600 | 634 | 243,700 | 634 |
| 2025-03-17 | 604 | 609 | 596 | 599 | 110,800 | 599 |
| 2025-03-14 | 583 | 605 | 583 | 598 | 75,800 | 598 |
| 2025-03-13 | 607 | 614 | 584 | 590 | 85,200 | 590 |
| 2025-03-12 | 574 | 604 | 571 | 597 | 88,900 | 597 |
| 2025-03-11 | 575 | 578 | 563 | 573 | 81,200 | 573 |
| 2025-03-10 | 586 | 595 | 580 | 586 | 40,200 | 586 |
| 2025-03-07 | 595 | 600 | 582 | 584 | 64,900 | 584 |
| 2025-03-06 | 578 | 610 | 578 | 599 | 144,900 | 599 |
| 2025-03-05 | 563 | 579 | 562 | 579 | 69,900 | 579 |
| 2025-03-04 | 568 | 573 | 558 | 568 | 112,600 | 568 |
| 2025-03-03 | 589 | 593 | 573 | 574 | 107,200 | 574 |
| 2025-02-28 | 577 | 592 | 572 | 580 | 126,400 | 580 |
| 2025-02-27 | 587 | 599 | 582 | 582 | 78,500 | 582 |
| 2025-02-26 | 617 | 622 | 576 | 589 | 282,200 | 589 |
| 2025-02-25 | 614 | 648 | 614 | 623 | 105,400 | 623 |
| 2025-02-21 | 615 | 624 | 610 | 622 | 109,900 | 622 |
| 2025-02-20 | 641 | 641 | 616 | 618 | 147,800 | 618 |
| 2025-02-19 | 655 | 671 | 641 | 641 | 96,700 | 641 |
| 2025-02-18 | 683 | 683 | 645 | 654 | 174,800 | 654 |
| 2025-02-17 | 640 | 697 | 626 | 684 | 262,500 | 684 |
| 2025-02-14 | 668 | 680 | 659 | 668 | 82,500 | 668 |
| 2025-02-13 | 665 | 675 | 654 | 667 | 127,200 | 667 |
| 2025-02-12 | 675 | 686 | 662 | 665 | 162,000 | 665 |
| 2025-02-10 | 641 | 663 | 641 | 659 | 124,000 | 659 |
| 2025-02-07 | 632 | 646 | 632 | 640 | 102,800 | 640 |
| 2025-02-06 | 614 | 633 | 613 | 631 | 177,900 | 631 |
| 2025-02-05 | 617 | 630 | 611 | 613 | 134,500 | 613 |
| 2025-02-04 | 612 | 624 | 606 | 617 | 80,900 | 617 |
| 2025-02-03 | 629 | 641 | 603 | 606 | 192,900 | 606 |
| 2025-01-31 | 651 | 651 | 630 | 630 | 69,100 | 630 |
| 2025-01-30 | 640 | 649 | 639 | 645 | 35,400 | 645 |
| 2025-01-29 | 647 | 654 | 639 | 640 | 79,000 | 640 |
| 2025-01-28 | 634 | 640 | 624 | 637 | 90,900 | 637 |
| 2025-01-27 | 643 | 651 | 638 | 640 | 80,000 | 640 |
| 2025-01-24 | 625 | 661 | 621 | 650 | 222,100 | 650 |
| 2025-01-23 | 651 | 651 | 620 | 620 | 104,700 | 620 |
| 2025-01-22 | 650 | 653 | 637 | 647 | 99,600 | 647 |
| 2025-01-21 | 635 | 647 | 627 | 647 | 57,600 | 647 |
| 2025-01-20 | 618 | 641 | 614 | 631 | 130,300 | 631 |
| 2025-01-17 | 626 | 643 | 612 | 615 | 167,800 | 615 |
| 2025-01-16 | 631 | 652 | 625 | 632 | 160,900 | 632 |
| 2025-01-15 | 630 | 652 | 624 | 630 | 183,100 | 630 |
| 2025-01-14 | 679 | 679 | 632 | 633 | 301,700 | 633 |
| 2025-01-10 | 689 | 698 | 688 | 689 | 71,800 | 689 |
| 2025-01-09 | 701 | 701 | 686 | 690 | 83,100 | 690 |
| 2025-01-08 | 691 | 705 | 684 | 688 | 134,100 | 688 |
| 2025-01-07 | 700 | 709 | 688 | 705 | 165,600 | 705 |
| 2025-01-06 | 735 | 735 | 697 | 698 | 172,900 | 698 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2014-06-20]1株→0.985株 [2014-03-18]1株→1.163株 [2013-12-26]1株→100株