3856 Abalance(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-155,0805,4005,0305,290229,2005,290
2022-08-124,9155,0004,8855,00050,9005,000
2022-08-104,9405,0104,8854,90560,2004,905
2022-08-095,0605,1204,9754,99041,7004,990
2022-08-084,9555,1004,9255,06056,4005,060
2022-08-055,1005,2305,0205,02051,2005,020
2022-08-045,2305,2605,0405,13079,9005,130
2022-08-035,0905,3405,0305,240143,4005,240
2022-08-025,1405,1404,9005,04094,4005,040
2022-08-015,1505,2405,0305,110107,1005,110
2022-07-294,8405,1204,7855,100255,4005,100
2022-07-284,4854,7954,4204,710178,6004,710
2022-07-274,3254,4654,3254,41063,3004,410
2022-07-264,6704,7404,3204,395390,5004,395
2022-07-254,0604,2754,0354,13558,4004,135
2022-07-224,1704,2153,9854,12074,0004,120
2022-07-214,2104,3054,1504,18034,5004,180
2022-07-204,3204,3554,1304,19078,3004,190
2022-07-194,4054,4454,1854,275131,5004,275
2022-07-154,4904,5854,4304,50555,2004,505
2022-07-144,4404,6404,3804,61561,0004,615
2022-07-134,5604,6654,4204,45092,9004,450
2022-07-124,8254,8254,6404,68067,8004,680
2022-07-114,8804,9804,7654,86561,2004,865
2022-07-084,6404,9204,5204,810133,1004,810
2022-07-074,6504,7354,4854,59094,4004,590
2022-07-064,9354,9704,6354,655112,6004,655
2022-07-054,9955,0004,8204,93595,1004,935
2022-07-044,9005,1804,7804,925187,1004,925
2022-07-015,3805,3904,8604,915213,2004,915
2022-06-305,0505,4904,9905,320221,1005,320
2022-06-294,9355,1904,9105,070133,0005,070
2022-06-284,8505,0604,7305,010167,6005,010
2022-06-275,2705,2704,8004,920235,0004,920
2022-06-244,8405,2004,7655,080368,6005,080
2022-06-234,8555,0604,4654,505271,5004,505
2022-06-225,4005,4004,6304,800516,9004,800
2022-06-214,9055,3304,9055,170504,8005,170
2022-06-204,5605,0504,5004,835686,1004,835
2022-06-173,9704,3753,7304,350602,8004,350
2022-06-163,9204,2003,7804,110425,6004,110
2022-06-153,7003,8253,6003,780176,8003,780
2022-06-143,5853,7153,4253,710206,1003,710
2022-06-133,8253,9553,6353,715282,7003,715
2022-06-103,5654,0803,5503,930523,5003,930
2022-06-093,6003,6953,5103,635136,9003,635
2022-06-083,5803,7253,5403,570230,8003,570
2022-06-073,5503,7203,3853,640451,0003,640
2022-06-063,3653,4803,2503,270132,1003,270
2022-06-033,2803,4503,2753,300131,2003,300
2022-06-023,3753,4203,1653,245179,2003,245
2022-06-013,6453,6453,3653,445225,9003,445
2022-05-313,5453,6703,4553,575251,9003,575
2022-05-303,2503,5253,2003,510360,1003,510
2022-05-273,2003,2903,1303,160149,6003,160
2022-05-263,0853,2403,0053,210161,9003,210
2022-05-253,3003,4003,1053,120249,7003,120
2022-05-243,2003,3403,1253,300309,7003,300
2022-05-232,9973,1952,9903,130214,3003,130
2022-05-203,0453,2002,9302,996462,2002,996
2022-05-192,9603,4152,9232,9941,179,7002,994
2022-05-182,9003,1702,7603,170768,5003,170
2022-05-172,3862,7362,3562,670461,4002,670
2022-05-162,2572,2992,2032,23690,0002,236
2022-05-132,2222,3302,2122,21261,1002,212
2022-05-122,3492,4282,1742,189145,7002,189
2022-05-112,1592,3722,1522,31196,1002,311
2022-05-102,2802,3252,0982,159100,9002,159
2022-05-092,2462,5192,2402,330186,0002,330
2022-05-062,1742,3932,1062,291184,5002,291
2022-05-022,0702,1352,0532,08055,1002,080
2022-04-282,0772,1892,0772,10165,8002,101
2022-04-272,0852,1192,0462,10388,0002,103
2022-04-262,2132,2472,1682,18546,2002,185
2022-04-252,2122,3082,1972,20791,0002,207
2022-04-222,3412,4062,2632,312111,4002,312
2022-04-212,4482,4762,3802,40560,5002,405
2022-04-202,6002,6002,3952,420141,9002,420
2022-04-192,5032,6052,4762,56756,4002,567
2022-04-182,6042,6302,5002,52758,2002,527
2022-04-152,7002,7362,5812,60582,3002,605
2022-04-142,7582,8122,6202,716147,8002,716
2022-04-132,7212,8502,7212,79479,5002,794
2022-04-122,8772,9302,6952,695135,5002,695
2022-04-113,0503,1502,8502,927142,8002,927
2022-04-083,1703,1702,9703,00086,5003,000
2022-04-073,0153,1552,9502,951150,4002,951
2022-04-063,2803,3953,1553,155175,2003,155
2022-04-053,2953,4553,2303,350265,5003,350
2022-04-043,1103,2703,0403,170110,9003,170
2022-04-013,3003,3403,1003,180259,8003,180
2022-03-312,9273,4102,9133,370536,8003,370
2022-03-302,8743,0802,8142,941282,6002,941
2022-03-292,8072,9722,7562,824185,1002,824
2022-03-283,1003,1002,8192,836188,9002,836
2022-03-253,1303,2353,0003,065180,2003,065
2022-03-243,1703,2202,9973,045215,0003,045
2022-03-233,2553,2703,0803,240260,8003,240
2022-03-223,2053,5503,0303,135420,8003,135
2022-03-183,5204,0903,1153,2751,128,8003,275
2022-03-173,2403,7303,0803,7051,201,4003,705
2022-03-162,7303,0302,7013,0301,037,5003,030
2022-03-152,3592,7432,3502,650944,6002,650
2022-03-142,1552,3202,1502,317471,3002,317
2022-03-111,9892,1861,9252,105473,8002,105
2022-03-101,9902,1001,8921,994410,8001,994
2022-03-091,8301,9871,7901,952444,3001,952
2022-03-081,7591,8951,7161,750208,5001,750
2022-03-071,7701,8491,7501,789130,9001,789
2022-03-041,9802,0051,7501,850337,7001,850
2022-03-032,3292,3662,0002,030459,0002,030
2022-03-021,9702,1581,9252,129380,9002,129
2022-03-011,7622,0051,7501,996209,2001,996
2022-02-281,6801,7391,6401,726116,0001,726
2022-02-251,6061,7201,5881,676133,5001,676
2022-02-241,6071,6511,5611,56683,7001,566
2022-02-221,6181,6931,6041,63481,8001,634
2022-02-211,6571,6941,6181,65055,8001,650
2022-02-181,6961,7461,6501,72669,0001,726
2022-02-171,7921,8041,7101,73677,8001,736
2022-02-161,8261,8571,7731,80038,1001,800
2022-02-151,8701,9151,7651,77869,2001,778
2022-02-141,9601,9601,8701,910128,8001,910
2022-02-102,0042,0511,9522,04267,8002,042
2022-02-091,9082,0101,8801,99182,9001,991
2022-02-081,9091,9551,8471,88254,1001,882
2022-02-072,0402,0791,9081,92769,7001,927
2022-02-041,9262,0701,9062,04592,0002,045
2022-02-032,1002,1171,9291,932155,9001,932
2022-02-022,0002,1391,9982,122165,3002,122
2022-02-012,0002,1991,9071,937310,6001,937
2022-01-311,7991,8801,7631,85868,8001,858
2022-01-281,7661,8201,6941,789113,9001,789
2022-01-271,9241,9241,7291,729106,4001,729
2022-01-261,8881,9531,8641,92464,5001,924
2022-01-252,0192,0391,8521,88889,4001,888
2022-01-242,0392,0391,9222,00362,5002,003
2022-01-212,0802,0831,9732,07190,1002,071
2022-01-202,0252,1422,0192,099113,9002,099
2022-01-192,1992,2282,0262,05081,1002,050
2022-01-182,1902,3322,1302,227125,0002,227
2022-01-172,2302,2912,1642,179116,3002,179
2022-01-142,3622,3622,2592,271143,4002,271
2022-01-132,5602,5612,4022,40257,4002,402
2022-01-122,5222,6442,5222,55948,7002,559
2022-01-112,5772,5982,4842,50357,9002,503
2022-01-072,6452,6602,5592,59567,0002,595
2022-01-062,7152,7392,6272,64094,9002,640
2022-01-053,0003,0002,7652,767129,1002,767
2022-01-043,4403,4403,0153,015186,6003,015

分割・併合履歴 : [2014-06-20]1株→0.985株 [2014-03-18]1株→1.163株 [2013-12-26]1株→100株