3856東証S信用
業種 電気機器
Ａｂａｌａｎｃｅ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,770 (23/12/06) | 745 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,295 (24/01/04) | 745 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 815 | 817 | 777 | 777 | -48 | -5.8 | 539,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 795 | 963 | 791 | 825 | +37 | +4.7 | 5,024,100 |
| 11/22 | 771 | 860 | 745 | 788 | +8 | +1.0 | 789,600 |
| 11/15 | 930 | 937 | 764 | 780 | -150 | -16.1 | 1,229,700 |
| 11/8 | 899 | 950 | 897 | 930 | +31 | +3.5 | 296,300 |
| 11/1 | 864 | 934 | 861 | 899 | +20 | +2.3 | 425,400 |
| 10/25 | 955 | 984 | 866 | 879 | -83 | -8.6 | 607,100 |
| 10/18 | 996 | 1,068 | 936 | 962 | -33 | -3.3 | 1,241,100 |
| 10/11 | 1,075 | 1,075 | 990 | 995 | -61 | -5.8 | 430,700 |
| 10/4 | 1,005 | 1,101 | 983 | 1,056 | +10 | +1.0 | 824,600 |
| 9/27 | 1,101 | 1,101 | 1,015 | 1,046 | -25 | -2.3 | 572,400 |
| 9/20 | 1,118 | 1,120 | 1,038 | 1,071 | -34 | -3.1 | 467,100 |
| 9/13 | 1,027 | 1,187 | 1,007 | 1,105 | +18 | +1.7 | 971,800 |
| 9/6 | 1,252 | 1,268 | 1,073 | 1,087 | -179 | -14.1 | 1,111,200 |
| 8/30 | 1,250 | 1,298 | 1,169 | 1,266 | -2 | -0.2 | 1,335,400 |
| 8/23 | 1,178 | 1,428 | 1,164 | 1,268 | +98 | +8.4 | 2,264,800 |
| 8/16 | 1,017 | 1,275 | 981 | 1,170 | +180 | +18.2 | 3,026,200 |
| 8/9 | 853 | 1,020 | 817 | 990 | +23 | +2.4 | 1,603,700 |
| 8/2 | 1,083 | 1,099 | 955 | 967 | -113 | -10.5 | 1,001,300 |
| 7/26 | 1,224 | 1,234 | 1,068 | 1,080 | -154 | -12.5 | 1,020,600 |
| 7/19 | 1,238 | 1,295 | 1,216 | 1,234 | -10 | -0.8 | 617,500 |
| 7/12 | 1,190 | 1,267 | 1,143 | 1,244 | +53 | +4.5 | 1,738,200 |
| 7/5 | 1,420 | 1,449 | 1,186 | 1,191 | -248 | -17.2 | 2,544,400 |
| 6/28 | 1,274 | 1,633 | 1,251 | 1,439 | +165 | +13.0 | 2,748,500 |
| 6/21 | 1,302 | 1,317 | 1,225 | 1,274 | -56 | -4.2 | 1,262,500 |
| 6/14 | 1,273 | 1,449 | 1,270 | 1,330 | -2 | -0.2 | 2,797,900 |
| 6/7 | 1,670 | 1,758 | 1,321 | 1,332 | -333 | -20.0 | 3,198,500 |
| 5/31 | 2,027 | 2,081 | 1,582 | 1,665 | -350 | -17.4 | 4,294,700 |
| 5/24 | 2,111 | 2,332 | 1,988 | 2,015 | -133 | -6.2 | 1,877,500 |
| 5/17 | 1,988 | 2,532 | 1,958 | 2,148 | +182 | +9.3 | 4,874,200 |
| 5/10 | 2,023 | 2,030 | 1,950 | 1,966 | -34 | -1.7 | 691,200 |
▶︎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
