3856東証S信用
業種 電気機器
Ａｂａｌａｎｃｅ 株価時系列データ
PTS
730.1
円
(13:23)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,600 (23/12/18) | 737 (24/12/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,295 (24/01/04) | 737 (24/12/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 742 | 749 | 725 | 730 | -10 | -1.4 | 94,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,301 | 1,317 | 1,260 | 1,262 | -38 | -2.9 | 245,100 |
| 6/17 | 1,302 | 1,311 | 1,286 | 1,300 | -30 | -2.3 | 271,600 |
| 6/14 | 1,334 | 1,383 | 1,289 | 1,330 | -18 | -1.3 | 602,000 |
| 6/13 | 1,390 | 1,414 | 1,338 | 1,348 | -74 | -5.2 | 449,000 |
| 6/12 | 1,310 | 1,449 | 1,309 | 1,422 | +110 | +8.4 | 793,300 |
| 6/11 | 1,341 | 1,367 | 1,310 | 1,312 | -3 | -0.2 | 361,200 |
| 6/10 | 1,273 | 1,348 | 1,270 | 1,315 | -17 | -1.3 | 592,400 |
| 6/7 | 1,382 | 1,400 | 1,321 | 1,332 | -71 | -5.1 | 717,400 |
| 6/6 | 1,466 | 1,499 | 1,371 | 1,403 | -131 | -8.5 | 1,162,100 |
| 6/5 | 1,620 | 1,626 | 1,534 | 1,534 | -76 | -4.7 | 426,500 |
| 6/4 | 1,660 | 1,668 | 1,610 | 1,610 | -75 | -4.5 | 458,600 |
| 6/3 | 1,670 | 1,758 | 1,661 | 1,685 | +20 | +1.2 | 433,900 |
| 5/31 | 1,625 | 1,709 | 1,600 | 1,665 | +60 | +3.7 | 1,820,200 |
| 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 |
▶︎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
