3856東証S信用
業種 電気機器
Ａｂａｌａｎｃｅ 株価時系列データ
PTS
742.2
円
(09:04)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 815 | 817 | 737 | 747 | -78 | -9.5 | 1,042,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 689 | 1,223 | 684 | 1,191 | +491 | +70.1 | 16,465,364 |
| 22/04 | 1,099 | 1,151 | 681 | 700 | -423 | -37.7 | 7,066,871 |
| 22/03 | 587 | 1,363 | 571 | 1,123 | +548 | +95.3 | 30,327,003 |
| 22/02 | 666 | 732 | 520 | 575 | -44 | -7.1 | 5,556,055 |
| 22/01 | 1,146 | 1,146 | 564 | 619 | -524 | -45.8 | 5,450,754 |
| 21/12 | 1,284 | 1,374 | 1,026 | 1,143 | -146 | -11.3 | 5,451,354 |
| 21/11 | 1,846 | 1,859 | 1,288 | 1,289 | -534 | -29.3 | 5,139,351 |
| 21/10 | 1,873 | 1,976 | 1,661 | 1,823 | -63 | -3.3 | 4,896,349 |
| 21/09 | 1,749 | 2,103 | 1,659 | 1,886 | +150 | +8.6 | 8,673,987 |
| 21/08 | 2,266 | 2,276 | 1,626 | 1,736 | -513 | -22.8 | 9,543,395 |
| 21/07 | 2,113 | 2,399 | 1,836 | 2,249 | +166 | +8.0 | 12,690,127 |
| 21/06 | 1,586 | 2,083 | 1,486 | 2,083 | +509 | +32.3 | 11,986,920 |
| 21/05 | 2,033 | 2,246 | 1,468 | 1,574 | -475 | -23.2 | 15,730,957 |
| 21/04 | 1,743 | 2,433 | 1,624 | 2,049 | +340 | +19.9 | 23,193,532 |
| 21/03 | 1,616 | 1,723 | 1,311 | 1,709 | +168 | +10.9 | 15,826,358 |
| 21/02 | 1,128 | 1,916 | 1,103 | 1,541 | +402 | +35.3 | 18,278,582 |
| 21/01 | 1,326 | 1,631 | 1,118 | 1,139 | -117 | -9.3 | 35,967,359 |
| 20/12 | 1,144 | 1,288 | 714 | 1,256 | +182 | +17.0 | 50,919,508 |
| 20/11 | 574 | 1,188 | 527 | 1,074 | +501 | +87.4 | 32,807,728 |
| 20/10 | 300 | 675 | 293 | 573 | +278 | +94.2 | 25,374,553 |
| 20/09 | 279 | 306 | 247 | 295 | +16 | +5.7 | 3,663,937 |
| 20/08 | 343 | 375 | 247 | 279 | -54 | -16.2 | 6,755,467 |
| 20/07 | 249 | 365 | 234 | 333 | +83 | +33.2 | 9,085,291 |
| 20/06 | 204 | 272 | 183 | 250 | +50 | +25.0 | 3,845,738 |
| 20/05 | 195 | 229 | 181 | 200 | +1 | +0.5 | 1,434,314 |
| 20/04 | 154 | 225 | 151 | 199 | +42 | +26.8 | 3,225,932 |
| 20/03 | 208 | 296 | 139 | 157 | -47 | -23.0 | 9,389,194 |
| 20/02 | 239 | 322 | 200 | 204 | -51 | -20.0 | 4,839,948 |
| 20/01 | 194 | 363 | 183 | 255 | +62 | +32.1 | 7,593,676 |
| 19/12 | 181 | 200 | 177 | 193 | +11 | +6.0 | 255,003 |
▶︎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
