3856 Abalance(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 2,594 | 2,599 | 2,454 | 2,463 | 445,900 | 2,463 |
2024-03-28 | 2,572 | 2,709 | 2,543 | 2,583 | 572,500 | 2,583 |
2024-03-27 | 2,495 | 2,593 | 2,478 | 2,565 | 318,400 | 2,565 |
2024-03-26 | 2,477 | 2,507 | 2,456 | 2,486 | 325,500 | 2,486 |
2024-03-25 | 2,620 | 2,664 | 2,512 | 2,512 | 391,400 | 2,512 |
2024-03-22 | 2,550 | 2,694 | 2,495 | 2,635 | 643,000 | 2,635 |
2024-03-21 | 2,653 | 2,680 | 2,560 | 2,561 | 540,600 | 2,561 |
2024-03-19 | 2,820 | 2,823 | 2,595 | 2,628 | 1,093,800 | 2,628 |
2024-03-18 | 3,015 | 3,200 | 2,820 | 2,889 | 2,345,600 | 2,889 |
2024-03-15 | 2,814 | 2,814 | 2,814 | 2,814 | 90,800 | 2,814 |
2024-03-14 | 2,260 | 2,341 | 2,150 | 2,314 | 586,600 | 2,314 |
2024-03-13 | 2,330 | 2,337 | 2,198 | 2,220 | 249,200 | 2,220 |
2024-03-12 | 2,300 | 2,355 | 2,226 | 2,350 | 169,800 | 2,350 |
2024-03-11 | 2,319 | 2,370 | 2,281 | 2,302 | 245,500 | 2,302 |
2024-03-08 | 2,358 | 2,410 | 2,247 | 2,391 | 482,600 | 2,391 |
2024-03-07 | 2,527 | 2,549 | 2,281 | 2,356 | 1,114,000 | 2,356 |
2024-03-06 | 2,228 | 2,596 | 2,228 | 2,577 | 1,060,500 | 2,577 |
2024-03-05 | 2,244 | 2,244 | 2,144 | 2,206 | 310,000 | 2,206 |
2024-03-04 | 2,279 | 2,320 | 2,211 | 2,266 | 402,000 | 2,266 |
2024-03-01 | 2,020 | 2,259 | 2,020 | 2,254 | 691,400 | 2,254 |
2024-02-29 | 2,031 | 2,050 | 1,990 | 2,014 | 524,800 | 2,014 |
2024-02-28 | 2,095 | 2,132 | 2,079 | 2,100 | 227,500 | 2,100 |
2024-02-27 | 2,093 | 2,108 | 2,062 | 2,097 | 151,300 | 2,097 |
2024-02-26 | 2,030 | 2,132 | 1,980 | 2,093 | 625,000 | 2,093 |
2024-02-22 | 2,077 | 2,109 | 2,030 | 2,045 | 349,300 | 2,045 |
2024-02-21 | 2,145 | 2,179 | 2,049 | 2,070 | 481,900 | 2,070 |
2024-02-20 | 2,300 | 2,321 | 2,178 | 2,185 | 376,500 | 2,185 |
2024-02-19 | 2,321 | 2,438 | 2,250 | 2,280 | 545,900 | 2,280 |
2024-02-16 | 2,228 | 2,337 | 2,039 | 2,322 | 1,124,900 | 2,322 |
2024-02-15 | 1,955 | 2,349 | 1,955 | 2,217 | 2,609,400 | 2,217 |
2024-02-14 | 2,455 | 2,455 | 2,455 | 2,455 | 59,700 | 2,455 |
2024-02-13 | 2,890 | 3,065 | 2,855 | 2,955 | 848,100 | 2,955 |
2024-02-09 | 2,740 | 2,850 | 2,725 | 2,850 | 409,700 | 2,850 |
2024-02-08 | 2,738 | 2,766 | 2,680 | 2,744 | 304,100 | 2,744 |
2024-02-07 | 2,721 | 2,786 | 2,691 | 2,695 | 255,800 | 2,695 |
2024-02-06 | 2,728 | 2,760 | 2,679 | 2,733 | 177,300 | 2,733 |
2024-02-05 | 2,672 | 2,772 | 2,642 | 2,757 | 342,400 | 2,757 |
2024-02-02 | 2,645 | 2,697 | 2,615 | 2,639 | 265,600 | 2,639 |
2024-02-01 | 2,685 | 2,713 | 2,605 | 2,620 | 375,200 | 2,620 |
2024-01-31 | 2,764 | 2,768 | 2,675 | 2,718 | 369,500 | 2,718 |
2024-01-30 | 2,790 | 2,840 | 2,760 | 2,802 | 227,500 | 2,802 |
2024-01-29 | 2,852 | 2,870 | 2,743 | 2,759 | 418,300 | 2,759 |
2024-01-26 | 2,881 | 2,919 | 2,853 | 2,872 | 217,000 | 2,872 |
2024-01-25 | 2,962 | 2,969 | 2,837 | 2,889 | 377,300 | 2,889 |
2024-01-24 | 2,966 | 3,050 | 2,913 | 2,960 | 306,900 | 2,960 |
2024-01-23 | 3,080 | 3,080 | 2,960 | 2,973 | 328,800 | 2,973 |
2024-01-22 | 2,862 | 3,045 | 2,819 | 3,030 | 369,600 | 3,030 |
2024-01-19 | 2,901 | 2,910 | 2,812 | 2,853 | 313,500 | 2,853 |
2024-01-18 | 2,950 | 2,974 | 2,861 | 2,871 | 331,800 | 2,871 |
2024-01-17 | 3,145 | 3,150 | 2,955 | 2,955 | 511,300 | 2,955 |
2024-01-16 | 3,230 | 3,240 | 3,140 | 3,140 | 119,700 | 3,140 |
2024-01-15 | 3,155 | 3,230 | 3,130 | 3,205 | 176,600 | 3,205 |
2024-01-12 | 3,145 | 3,175 | 3,100 | 3,155 | 165,100 | 3,155 |
2024-01-11 | 3,210 | 3,210 | 3,110 | 3,145 | 195,400 | 3,145 |
2024-01-10 | 3,175 | 3,225 | 3,165 | 3,185 | 171,100 | 3,185 |
2024-01-09 | 3,125 | 3,190 | 3,100 | 3,175 | 271,700 | 3,175 |
2024-01-05 | 3,210 | 3,235 | 3,075 | 3,085 | 426,800 | 3,085 |
2024-01-04 | 3,200 | 3,295 | 3,190 | 3,260 | 141,800 | 3,260 |
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