！決算発表予定日 2024/05/15
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 |
|---|---|
| 13,620 (23/05/16) | 1,933 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,295 (24/01/04) | 1,933 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,135 | 2,136 | 1,989 | 2,000 | -136 | -6.4 | 779,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,970 | 2,262 | 1,947 | 2,136 | +191 | +9.8 | 1,124,600 |
| 4/19 | 2,059 | 2,132 | 1,933 | 1,945 | -163 | -7.7 | 1,575,000 |
| 4/12 | 2,320 | 2,348 | 2,098 | 2,108 | -192 | -8.4 | 1,266,200 |
| 4/5 | 2,490 | 2,490 | 2,226 | 2,300 | -163 | -6.6 | 1,108,400 |
| 3/29 | 2,620 | 2,709 | 2,454 | 2,463 | -172 | -6.5 | 2,053,700 |
| 3/22 | 3,015 | 3,200 | 2,495 | 2,635 | -179 | -6.4 | 4,623,000 |
| 3/15 | 2,319 | 2,814 | 2,150 | 2,814 | +423 | +17.7 | 1,341,900 |
| 3/8 | 2,279 | 2,596 | 2,144 | 2,391 | +137 | +6.1 | 3,369,100 |
| 3/1 | 2,030 | 2,259 | 1,980 | 2,254 | +209 | +10.2 | 2,220,000 |
| 2/22 | 2,321 | 2,438 | 2,030 | 2,045 | -277 | -11.9 | 1,753,600 |
| 2/16 | 2,890 | 3,065 | 1,955 | 2,322 | -528 | -18.5 | 4,642,100 |
| 2/9 | 2,672 | 2,850 | 2,642 | 2,850 | +211 | +8.0 | 1,489,300 |
| 2/2 | 2,852 | 2,870 | 2,605 | 2,639 | -233 | -8.1 | 1,656,100 |
| 1/26 | 2,862 | 3,080 | 2,819 | 2,872 | +19 | +0.7 | 1,599,600 |
| 1/19 | 3,155 | 3,240 | 2,812 | 2,853 | -302 | -9.6 | 1,452,900 |
| 1/12 | 3,125 | 3,225 | 3,100 | 3,155 | +70 | +2.3 | 803,300 |
| 1/5 | 3,200 | 3,295 | 3,075 | 3,085 | -200 | -6.1 | 568,600 |
| 12/29 | 3,285 | 3,355 | 3,065 | 3,285 | -45 | -1.4 | 1,574,600 |
| 12/22 | 3,480 | 3,600 | 3,300 | 3,330 | -175 | -5.0 | 1,319,700 |
| 12/15 | 3,530 | 3,540 | 3,360 | 3,505 | +5 | +0.1 | 1,084,400 |
| 12/8 | 3,670 | 3,835 | 3,395 | 3,500 | -130 | -3.6 | 2,151,600 |
| 12/1 | 3,650 | 3,770 | 3,390 | 3,630 | -10 | -0.3 | 2,371,900 |
| 11/24 | 3,865 | 3,910 | 3,465 | 3,640 | -180 | -4.7 | 2,910,100 |
| 11/17 | 3,245 | 4,100 | 3,180 | 3,820 | +605 | +18.8 | 5,739,000 |
| 11/10 | 3,480 | 3,540 | 3,195 | 3,215 | -170 | -5.0 | 1,584,800 |
| 11/2 | 3,285 | 3,435 | 3,135 | 3,385 | +50 | +1.5 | 1,448,100 |
| 10/27 | 3,370 | 3,520 | 3,180 | 3,335 | -105 | -3.1 | 2,655,500 |
| 10/20 | 3,070 | 3,830 | 3,060 | 3,440 | +345 | +11.2 | 6,349,600 |
| 10/13 | 2,996 | 3,410 | 2,989 | 3,095 | +160 | +5.5 | 2,564,900 |
| 10/6 | 3,390 | 3,480 | 2,861 | 2,935 | -430 | -12.8 | 3,695,800 |
▶︎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