KabuInsight

Ａｂａｌａｎｃｅ

3856
スタンダード/電気機器/Abalance Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13645.0658.0631.0640.0-12.0-1.84%157,100
2026-03-12632.0661.0630.0652.0+21.0+3.33%324,700
2026-03-11620.0649.0617.0631.0+18.0+2.94%231,300
2026-03-10600.0634.0597.0613.0+23.0+3.90%260,600
2026-03-09572.0596.0559.0590.0-20.0-3.28%290,100
2026-03-06580.0618.0569.0610.0+40.0+7.02%386,500
2026-03-05568.0591.0557.0570.0+28.0+5.17%292,600
2026-03-04545.0562.0513.0542.0-13.0-2.34%421,000
2026-03-03565.0610.0555.0555.0-14.0-2.46%474,700
2026-03-02569.0591.0551.0569.0-50.0-8.08%784,300
2026-02-27550.0619.0550.0619.0+100.0+19.27%1,490,700
2026-02-26492.0521.0492.0519.0+32.0+6.57%251,800
2026-02-25476.0498.0474.0487.0+19.0+4.06%172,800
2026-02-24487.0495.0467.0468.0-21.0-4.29%243,900
2026-02-20509.0511.0485.0489.0-23.0-4.49%220,800
2026-02-19506.0516.0494.0512.0+1.0+0.20%245,300
2026-02-18544.0575.0511.0511.0-32.0-5.89%250,500
2026-02-17539.0547.0506.0543.0+3.0+0.56%326,200
2026-02-16597.0616.0487.0540.0-47.0-8.01%1,237,000
2026-02-13586.0611.0579.0587.0-8.0-1.34%227,700
2026-02-12590.0616.0588.0595.0+4.0+0.68%375,100
2026-02-10555.0591.0555.0591.0+41.0+7.45%265,900
2026-02-09560.0566.0544.0550.0-13.0-2.31%171,100
2026-02-06518.0563.0512.0563.0+30.0+5.63%196,900
2026-02-05532.0566.0531.0533.0-6.0-1.11%237,500
2026-02-04523.0544.0517.0539.0+17.0+3.26%330,100
2026-02-03512.0526.0498.0522.0+16.0+3.16%305,100
2026-02-02526.0539.0500.0506.0-60.0-10.60%631,800
2026-01-30543.0567.0536.0566.0+20.0+3.66%201,100
2026-01-29561.0562.0544.0546.0-21.0-3.70%242,800
2026-01-28582.0582.0563.0567.0-28.0-4.71%225,900
2026-01-27560.0595.0550.0595.0+29.0+5.12%246,200
2026-01-26560.0566.0543.0566.0-1.0-0.18%188,000
2026-01-23546.0574.0543.0567.0+19.0+3.47%214,100
2026-01-22567.0574.0548.0548.0-14.0-2.49%349,000
2026-01-21568.0584.0555.0562.0-36.0-6.02%491,700
2026-01-20605.0642.0571.0598.0+7.0+1.18%1,032,400
2026-01-19583.0600.0554.0591.0-12.0-1.99%885,400
2026-01-16736.0759.0593.0603.0-33.0-5.19%3,844,700
2026-01-15636.0636.0636.0636.0+100.0+18.66%53,800
2026-01-14536.0536.0536.0536.0+80.0+17.54%133,100
2026-01-13398.0471.0398.0456.0+65.0+16.62%1,864,700
2026-01-09380.0392.0378.0391.0+13.0+3.44%218,600
2026-01-08370.0382.0367.0378.0+6.0+1.61%340,600
2026-01-07380.0385.0371.0372.0-16.0-4.12%340,100
2026-01-06389.0399.0383.0388.0-2.0-0.51%204,700
2026-01-05394.0395.0380.0390.0+5.0+1.30%265,100
2025-12-30386.0390.0370.0385.00.00.00%344,800
2025-12-29389.0397.0382.0385.0+4.0+1.05%451,500
2025-12-26387.0390.0377.0381.0-2.0-0.52%443,500
2025-12-25388.0394.0376.0383.0-2.0-0.52%616,000
2025-12-24401.0407.0374.0385.0-30.0-7.23%1,654,500
2025-12-23367.0420.0360.0415.0+56.0+15.60%3,852,800
2025-12-22349.0367.0328.0359.0-94.0-20.75%4,407,100
2025-12-19453.0453.0453.0453.0-100.0-18.08%43,700
2025-12-18553.0553.0553.0553.0-100.0-15.31%32,900
2025-12-17671.0673.0648.0653.0-8.0-1.21%281,100
2025-12-16690.0691.0654.0661.0-35.0-5.03%267,900
2025-12-15686.0700.0683.0696.0+3.0+0.43%91,700
2025-12-12687.0704.0687.0693.0+3.0+0.43%102,900
2025-12-11709.0712.0687.0690.0-10.0-1.43%122,200
2025-12-10700.0716.0700.0700.0-2.0-0.28%143,500
2025-12-09705.0711.0698.0702.0-11.0-1.54%100,800
2025-12-08710.0717.0702.0713.0-2.0-0.28%52,200
2025-12-05715.0726.0702.0715.0+1.0+0.14%68,600
2025-12-04699.0714.0699.0714.0+12.0+1.71%69,300
2025-12-03703.0712.0700.0702.0-3.0-0.43%62,100
2025-12-02721.0733.0700.0705.0-13.0-1.81%99,600
2025-12-01748.0753.0717.0718.0-27.0-3.62%102,700
2025-11-28731.0752.0728.0745.0+8.0+1.09%154,700
2025-11-27720.0738.0716.0737.0+23.0+3.22%121,900
2025-11-26691.0725.0691.0714.0+17.0+2.44%136,900
2025-11-25724.0724.0693.0697.0-23.0-3.19%155,500
2025-11-21711.0740.0711.0720.0-6.0-0.83%110,700
2025-11-20717.0734.0713.0726.0+10.0+1.40%110,300
2025-11-19720.0727.0702.0716.0-12.0-1.65%202,700
2025-11-18758.0758.0726.0728.0-18.0-2.41%199,400
2025-11-17780.0786.0732.0746.0-44.0-5.57%334,400
2025-11-14745.0806.0731.0790.0+30.0+3.95%501,300
2025-11-13828.0842.0740.0760.0-278.0-26.78%1,765,600
2025-11-121,000.01,038.0995.01,038.0+28.0+2.77%109,500
2025-11-111,031.01,031.0988.01,010.0-23.0-2.23%233,500
2025-11-101,010.01,037.01,001.01,033.0+28.0+2.79%173,000
2025-11-07971.01,018.0956.01,005.0+5.0+0.50%243,400
2025-11-061,003.01,033.0990.01,000.0+6.0+0.60%328,200
2025-11-05951.01,000.0922.0994.0+28.0+2.90%325,000
2025-11-04913.0985.0905.0966.0+46.0+5.00%279,600
2025-10-31901.0936.0896.0920.0+13.0+1.43%140,900
2025-10-30894.0911.0890.0907.0+27.0+3.07%111,300
2025-10-29897.0900.0872.0880.0-15.0-1.68%116,100
2025-10-28908.0913.0889.0895.0-23.0-2.51%99,700
2025-10-27920.0937.0911.0918.0-3.0-0.33%152,400
2025-10-24903.0922.0899.0921.0+18.0+1.99%132,400
2025-10-23914.0918.0898.0903.0-26.0-2.80%114,200
2025-10-22910.0929.0899.0929.0+15.0+1.64%129,900
2025-10-21925.0948.0903.0914.0-15.0-1.61%156,700
2025-10-20927.0946.0911.0929.0+17.0+1.86%245,000
2025-10-17953.0953.0887.0912.0-26.0-2.77%336,100
2025-10-161,011.01,019.0908.0938.0-40.0-4.09%1,261,900
2025-10-15830.0978.0830.0978.0+150.0+18.12%809,100
2025-10-14837.0841.0815.0828.0-19.0-2.24%178,200
2025-10-10862.0882.0846.0847.0-15.0-1.74%142,600
2025-10-09862.0885.0858.0862.0-6.0-0.69%160,900
2025-10-08894.0904.0862.0868.0-26.0-2.91%189,200
2025-10-07907.0921.0871.0894.0-11.0-1.22%233,900
2025-10-06980.0985.0895.0905.0-32.0-3.42%590,100
2025-10-03945.0956.0936.0937.0+15.0+1.63%143,200
2025-10-02944.0959.0911.0922.0-19.0-2.02%220,500
2025-10-01968.0979.0930.0941.0-40.0-4.08%277,400
2025-09-30964.0995.0962.0981.0+2.0+0.20%253,000
2025-09-291,030.01,038.0967.0979.0-34.0-3.36%265,200
2025-09-261,031.01,048.01,000.01,013.0-18.0-1.75%223,700
2025-09-251,088.01,121.01,019.01,031.0-87.0-7.78%540,600
2025-09-241,060.01,126.01,052.01,118.0+36.0+3.33%296,000
2025-09-221,155.01,189.01,080.01,082.0-95.0-8.07%457,600
2025-09-191,237.01,237.01,134.01,177.0-62.0-5.00%512,000
2025-09-181,210.01,308.01,185.01,239.0+13.0+1.06%487,300
2025-09-171,223.01,253.01,211.01,226.0-5.0-0.41%196,100
2025-09-161,278.01,327.01,221.01,231.0-17.0-1.36%536,600
2025-09-121,190.01,257.01,158.01,248.0——502,100

直近120営業日分を表示