3856東証S信用
業種 電気機器
Ａｂａｌａｎｃｅ 株価時系列データ
PTS
1,655
円
(23:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 11,590 (23/06/26) | 1,582 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,295 (24/01/04) | 1,582 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,625 | 1,709 | 1,600 | 1,665 | +60 | +3.7 | 1,820,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,931 | 1,934 | 1,582 | 1,605 | -395 | -19.8 | 1,956,600 |
| 5/29 | 2,062 | 2,073 | 1,992 | 2,000 | -48 | -2.3 | 185,500 |
| 5/28 | 2,012 | 2,081 | 2,012 | 2,048 | +20 | +1.0 | 121,000 |
| 5/27 | 2,027 | 2,040 | 1,991 | 2,028 | +13 | +0.7 | 211,400 |
| 5/24 | 2,010 | 2,075 | 1,988 | 2,015 | -13 | -0.6 | 256,600 |
| 5/23 | 2,207 | 2,212 | 2,008 | 2,028 | -143 | -6.6 | 474,100 |
| 5/22 | 2,233 | 2,276 | 2,157 | 2,171 | -69 | -3.1 | 258,800 |
| 5/21 | 2,143 | 2,332 | 2,138 | 2,240 | +88 | +4.1 | 556,100 |
| 5/20 | 2,111 | 2,248 | 2,106 | 2,152 | +4 | +0.2 | 331,900 |
| 5/17 | 2,260 | 2,319 | 2,138 | 2,148 | -94 | -4.2 | 465,700 |
| 5/16 | 2,442 | 2,532 | 2,005 | 2,242 | -100 | -4.3 | 2,484,400 |
| 5/15 | 2,390 | 2,478 | 2,309 | 2,342 | -25 | -1.1 | 507,800 |
| 5/14 | 2,240 | 2,385 | 2,225 | 2,367 | +87 | +3.8 | 528,000 |
| 5/13 | 1,988 | 2,300 | 1,958 | 2,280 | +314 | +16.0 | 888,300 |
| 5/10 | 1,976 | 2,002 | 1,953 | 1,966 | +3 | +0.2 | 173,100 |
| 5/9 | 1,981 | 1,982 | 1,950 | 1,963 | -10 | -0.5 | 133,300 |
| 5/8 | 1,994 | 1,995 | 1,967 | 1,973 | -11 | -0.6 | 158,200 |
| 5/7 | 2,023 | 2,030 | 1,976 | 1,984 | -16 | -0.8 | 226,600 |
| 5/2 | 2,000 | 2,014 | 1,987 | 2,000 | 0 | 0.0 | 158,500 |
| 5/1 | 2,027 | 2,030 | 1,989 | 2,000 | -26 | -1.3 | 227,600 |
| 4/30 | 2,135 | 2,136 | 2,022 | 2,026 | -110 | -5.2 | 324,700 |
| 4/26 | 2,140 | 2,153 | 2,105 | 2,136 | -43 | -2.0 | 119,500 |
| 4/25 | 2,180 | 2,262 | 2,171 | 2,179 | -26 | -1.2 | 187,600 |
| 4/24 | 2,155 | 2,229 | 2,141 | 2,205 | +72 | +3.4 | 233,100 |
| 4/23 | 2,148 | 2,157 | 2,096 | 2,133 | -10 | -0.5 | 220,100 |
| 4/22 | 1,970 | 2,143 | 1,947 | 2,143 | +198 | +10.2 | 364,300 |
| 4/19 | 2,022 | 2,027 | 1,933 | 1,945 | -79 | -3.9 | 491,000 |
| 4/18 | 2,019 | 2,056 | 1,999 | 2,024 | +31 | +1.6 | 250,900 |
| 4/17 | 2,100 | 2,101 | 1,992 | 1,993 | -95 | -4.6 | 341,900 |
| 4/16 | 2,050 | 2,132 | 2,025 | 2,088 | +14 | +0.7 | 232,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて