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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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