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
2024-03-292,5942,5992,4542,463445,9002,463
2024-03-282,5722,7092,5432,583572,5002,583
2024-03-272,4952,5932,4782,565318,4002,565
2024-03-262,4772,5072,4562,486325,5002,486
2024-03-252,6202,6642,5122,512391,4002,512
2024-03-222,5502,6942,4952,635643,0002,635
2024-03-212,6532,6802,5602,561540,6002,561
2024-03-192,8202,8232,5952,6281,093,8002,628
2024-03-183,0153,2002,8202,8892,345,6002,889
2024-03-152,8142,8142,8142,81490,8002,814
2024-03-142,2602,3412,1502,314586,6002,314
2024-03-132,3302,3372,1982,220249,2002,220
2024-03-122,3002,3552,2262,350169,8002,350
2024-03-112,3192,3702,2812,302245,5002,302
2024-03-082,3582,4102,2472,391482,6002,391
2024-03-072,5272,5492,2812,3561,114,0002,356
2024-03-062,2282,5962,2282,5771,060,5002,577
2024-03-052,2442,2442,1442,206310,0002,206
2024-03-042,2792,3202,2112,266402,0002,266
2024-03-012,0202,2592,0202,254691,4002,254
2024-02-292,0312,0501,9902,014524,8002,014
2024-02-282,0952,1322,0792,100227,5002,100
2024-02-272,0932,1082,0622,097151,3002,097
2024-02-262,0302,1321,9802,093625,0002,093
2024-02-222,0772,1092,0302,045349,3002,045
2024-02-212,1452,1792,0492,070481,9002,070
2024-02-202,3002,3212,1782,185376,5002,185
2024-02-192,3212,4382,2502,280545,9002,280
2024-02-162,2282,3372,0392,3221,124,9002,322
2024-02-151,9552,3491,9552,2172,609,4002,217
2024-02-142,4552,4552,4552,45559,7002,455
2024-02-132,8903,0652,8552,955848,1002,955
2024-02-092,7402,8502,7252,850409,7002,850
2024-02-082,7382,7662,6802,744304,1002,744
2024-02-072,7212,7862,6912,695255,8002,695
2024-02-062,7282,7602,6792,733177,3002,733
2024-02-052,6722,7722,6422,757342,4002,757
2024-02-022,6452,6972,6152,639265,6002,639
2024-02-012,6852,7132,6052,620375,2002,620
2024-01-312,7642,7682,6752,718369,5002,718
2024-01-302,7902,8402,7602,802227,5002,802
2024-01-292,8522,8702,7432,759418,3002,759
2024-01-262,8812,9192,8532,872217,0002,872
2024-01-252,9622,9692,8372,889377,3002,889
2024-01-242,9663,0502,9132,960306,9002,960
2024-01-233,0803,0802,9602,973328,8002,973
2024-01-222,8623,0452,8193,030369,6003,030
2024-01-192,9012,9102,8122,853313,5002,853
2024-01-182,9502,9742,8612,871331,8002,871
2024-01-173,1453,1502,9552,955511,3002,955
2024-01-163,2303,2403,1403,140119,7003,140
2024-01-153,1553,2303,1303,205176,6003,205
2024-01-123,1453,1753,1003,155165,1003,155
2024-01-113,2103,2103,1103,145195,4003,145
2024-01-103,1753,2253,1653,185171,1003,185
2024-01-093,1253,1903,1003,175271,7003,175
2024-01-053,2103,2353,0753,085426,8003,085
2024-01-043,2003,2953,1903,260141,8003,260

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