[3856 東証マザーズ] Abalance 日足 時系列データ

[3856 東証マザーズ] Abalance (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18770.00770.00748.00758.002440018419000
2017-12-15773.00776.00771.00771.0053004097100
2017-12-14778.00785.00773.00773.0088006856200
2017-12-13775.00785.00774.00780.0051003969200
2017-12-12788.00788.00773.00775.0087006777800
2017-12-11775.00806.00775.00788.00115009068500
2017-12-08784.00784.00772.00773.0082006384700
2017-12-07779.00784.00770.00783.0096007463100
2017-12-06803.00809.00772.00783.002740021606100
2017-12-05813.00824.00805.00808.00103008362500
2017-12-04850.00850.00805.00821.003170026575700
2017-12-01838.00838.00802.00821.001280010480200
2017-11-30797.00835.00797.00835.001340010822700
2017-11-29824.00824.00800.00819.0099008049300
2017-11-28819.00819.00808.00819.0029002361200
2017-11-27795.00813.00795.00811.0064005140800
2017-11-24800.00801.00790.00801.0052004139300
2017-11-22801.00805.00767.00800.002510019820800
2017-11-21803.00810.00795.00801.0058004641000
2017-11-20801.00807.00796.00802.00104008344500
2017-11-17812.00812.00781.00800.002080016600100
2017-11-16790.00812.00788.00801.003320026409200
2017-11-15836.00858.00790.00807.009360076621300
2017-11-14993.001002.00985.001001.001240012328900
2017-11-131007.001007.00981.00993.001100010911700
2017-11-10979.001000.00971.001000.00101009952600
2017-11-091001.001002.00967.00991.001160011483000
2017-11-081003.001010.001000.001005.001220012232000
2017-11-071005.001005.00988.001000.001160011558400
2017-11-061012.001013.00999.001001.0058005828900
2017-11-021002.001023.001000.001015.001300013129800
2017-11-011003.001011.00998.001002.0092009226500
2017-10-311007.001020.001000.001011.0062006253800
2017-10-301023.001025.001008.001008.001380014022600
2017-10-271023.001023.001011.001018.0053005396700
2017-10-261012.001025.001008.001015.0068006931000
2017-10-25998.001012.00998.001004.001050010559700
2017-10-24981.00997.00981.00997.0048004735300
2017-10-231000.001000.00983.00987.0052005151000
2017-10-20999.00999.00987.00988.0045004467600
2017-10-19991.00999.00985.00994.0071007039900
2017-10-18989.001000.00983.00990.0070006959600
2017-10-171031.001035.00978.00991.002640026519800
2017-10-16982.001039.00963.001030.002690026810000
2017-10-13982.001000.00963.00982.001470014412900
2017-10-121000.001002.00978.00992.001330013157800
2017-10-111040.001048.00995.001000.003080031375100
2017-10-10953.001060.00944.001018.005600056102900
2017-10-06939.00959.00939.00953.001070010140800
2017-10-05936.00953.00936.00950.001110010475400
2017-10-04984.00984.00934.00940.003120029601500
2017-10-03977.00988.00951.00969.003070029696200
2017-10-021006.001017.00972.00989.001950019298600
2017-09-291001.001025.00997.001001.001450014624000
2017-09-281034.001045.00998.001013.001980020075800
2017-09-271011.001027.00991.001021.001160011712800
2017-09-26990.001012.00975.00996.001780017751600
2017-09-25989.00999.00973.00989.002540025020600
2017-09-22978.001032.00950.00962.002520024708700
2017-09-21999.00999.00968.00973.001980019399000
2017-09-20976.00990.00952.00975.002330022625900
2017-09-19905.001043.00905.00991.005250051429900
2017-09-15900.00900.00873.00893.002970026319800
2017-09-14915.00924.00903.00905.001700015495600
2017-09-13905.00919.00904.00909.003910035494700
2017-09-12930.00944.00924.00935.001220011383400
2017-09-11902.00944.00902.00935.002400022162700
2017-09-08947.00947.00914.00928.002190020307600
2017-09-07937.00962.00911.00954.002490023493300
2017-09-06905.00950.00886.00907.004940045071900
2017-09-051051.001067.00950.00950.003870038416000
2017-09-041098.001127.001033.001060.002750029273400
2017-09-011158.001231.001075.001098.00115900134603200
2017-08-311116.001118.001054.001068.003680040059700
2017-08-301129.001129.001100.001116.0079008816100
2017-08-291124.001124.001076.001107.001000011039200
2017-08-281111.001134.001104.001105.001410015693700
2017-08-251089.001135.001089.001135.001330014779200
2017-08-241089.001094.001083.001091.001190012962000
2017-08-231061.001094.001061.001091.001690018311200
2017-08-221077.001082.001032.001082.001450015304100
2017-08-211106.001106.001041.001077.002930031494000
2017-08-181122.001123.001100.001106.001970021882400
2017-08-171117.001130.001117.001122.0077008636300
2017-08-161187.001187.001099.001122.007570084809400
2017-08-151157.001210.001157.001187.002280026772700
2017-08-141231.001266.001231.001257.001520018987900
2017-08-101267.001273.001218.001229.001570019480500
2017-08-091218.001280.001218.001267.002370029678100
2017-08-081242.001242.001211.001231.0047005742700
2017-08-071243.001243.001227.001242.0063007797500
2017-08-041231.001233.001203.001218.0076009256100
2017-08-031203.001239.001195.001239.001150014028100
2017-08-021222.001222.001155.001190.0081009686000
2017-08-011241.001241.001112.001192.002320027864200
2017-07-311227.001250.001215.001230.001260015474800
2017-07-281249.001250.001225.001225.001770021870300
2017-07-271270.001270.001255.001257.0058007308800
2017-07-261282.001290.001268.001268.001030013149600
2017-07-251293.001293.001263.001280.0071009046800
2017-07-241260.001284.001260.001270.0060007636900
2017-07-211273.001280.001255.001267.0061007754100
2017-07-201285.001285.001252.001256.001410017816400
2017-07-191248.001272.001247.001267.0052006532900
2017-07-181256.001266.001248.001248.001080013531400
2017-07-141267.001277.001245.001274.001170014706400
2017-07-131292.001299.001261.001267.00960012306700
2017-07-121292.001292.001259.001282.001020013024600
2017-07-111260.001285.001240.001280.001270015876500
2017-07-101296.001296.001240.001259.001190015077700
2017-07-071300.001319.001260.001284.001880024169800
2017-07-061378.001378.001302.001310.001640021619500
2017-07-051380.001413.001320.001367.002180029469300
2017-07-041396.001437.001360.001380.005260074228900
2017-07-031330.001370.001320.001370.001580021368400
2017-06-301341.001341.001250.001321.002890037436100
2017-06-291303.001355.001302.001311.001060014025200
2017-06-281390.001390.001209.001311.007180094839900
2017-06-271400.001420.001350.001366.001400019344300
2017-06-261400.001425.001382.001400.003610050608600
2017-06-231323.001420.001311.001396.0085400117218900
2017-06-221300.001310.001268.001302.001730022357000
2017-06-211290.001294.001275.001285.0034004358700
2017-06-201287.001289.001252.001278.001540019611000
2017-06-191231.001269.001231.001269.00850010566000
2017-06-161250.001252.001229.001238.0068008398500
2017-06-151215.001244.001210.001238.00860010517200
2017-06-141248.001248.001222.001223.002010024966500
2017-06-131283.001283.001230.001239.001980024960100
2017-06-121316.001336.001256.001284.002420031244900
2017-06-091318.001332.001317.001320.002400031773500
2017-06-081335.001350.001317.001330.003260043532600
2017-06-071316.001348.001310.001326.00910012010400
2017-06-061341.001356.001320.001322.001490019813300
2017-06-051340.001380.001332.001349.002160029071300
2017-06-021335.001346.001312.001339.001120014902600
2017-06-011320.001350.001308.001341.001030013655500
2017-05-311306.001345.001304.001345.001320017458200
2017-05-301344.001344.001301.001318.001120014721000
2017-05-291329.001358.001300.001314.001730022955300
2017-05-261313.001323.001285.001300.001480019256500
2017-05-251325.001385.001317.001319.001580021127500
2017-05-241346.001346.001301.001336.002420032071500
2017-05-231397.001397.001338.001341.001680022706700
2017-05-221380.001435.001350.001351.002200030289900
2017-05-191351.001397.001350.001371.001430019620800
2017-05-181388.001389.001308.001345.002730037084000
2017-05-171425.001489.001387.001414.004890069768400
2017-05-161379.001430.001360.001425.002990041587000
2017-05-151385.001435.001351.001405.002330032349800
2017-05-121408.001424.001391.001400.001850025988000
2017-05-111378.001442.001378.001408.002320032769600
2017-05-101397.001419.001370.001405.004730066421000
2017-05-091355.001398.001355.001384.003020041690000
2017-05-081358.001358.001330.001356.003220043390200
2017-05-021294.001328.001261.001328.002240029193900
2017-05-011213.001350.001185.001324.003610045596100
2017-04-281198.001221.001150.001183.002360028034100
2017-04-271182.001238.001182.001208.001720020956700
2017-04-261180.001216.001180.001192.001280015364100
2017-04-251158.001224.001156.001182.001800021189100
2017-04-241225.001227.001155.001161.002720032715300
2017-04-211230.001260.001215.001233.002590031932600
2017-04-201265.001265.001214.001240.002720033756000
2017-04-191222.001321.001220.001252.004590058461200
2017-04-181214.001244.001206.001237.001900023311600
2017-04-171283.001284.001194.001214.002540031298500
2017-04-141181.001270.001181.001210.006040074737100
2017-04-131069.001252.001059.001211.006720078392300
2017-04-121093.001135.001056.001057.004670050826400
2017-04-111162.001176.001110.001116.003970045425500
2017-04-101181.001214.001172.001178.002240026684700
2017-04-071171.001288.001171.001210.005060061321900
2017-04-061258.001268.001180.001196.004750057609300
2017-04-051228.001300.001227.001265.005290066339400
2017-04-041301.001349.001200.001227.00103300129940300
2017-04-031458.001469.001282.001302.0093900128751900
2017-03-311630.001630.001410.001499.00179200266431300
2017-03-301530.001610.001530.001605.00113000178127400
2017-03-291440.001512.001402.001512.00115900171388700
2017-03-281399.001440.001389.001430.003500049411700
2017-03-271440.001440.001383.001383.005340074821500
2017-03-241383.001450.001366.001429.006950099019200
2017-03-231360.001402.001350.001360.003610049498600
2017-03-221360.001454.001350.001360.0080500111177000
2017-03-211450.001459.001389.001420.0087900124640200
2017-03-171379.001490.001379.001435.00147400210844200
2017-03-161387.001387.001303.001375.005360072499800
2017-03-151428.001440.001342.001357.00111800154626200
2017-03-141291.001398.001254.001398.00127900171928100
2017-03-131299.001338.001250.001273.005840074145800
2017-03-101251.001328.001250.001263.005690072480900
2017-03-091323.001375.001252.001271.00117500154454300
2017-03-081261.001377.001261.001323.00201100265401100
2017-03-071290.001290.001181.001212.00133100165706800
2017-03-061200.001329.001191.001280.00302300380053500
2017-03-031081.001171.001057.001166.00245900274199700
2017-03-021068.001068.001025.001065.004210044400700
2017-03-011015.001039.00980.001038.006440065563100
2017-02-281020.001058.001000.001021.0098200100492000
2017-02-271026.001080.001022.001022.00120100125932100
2017-02-241030.001037.001000.001021.005340054344300
2017-02-23995.001040.00986.001016.007730078221600
2017-02-22953.00997.00953.00981.005520054193600
2017-02-21947.00999.00930.00952.009950094854300
2017-02-20961.001081.00955.00977.00692900724675300
2017-02-17990.00998.00930.00931.00104700100358900
2017-02-16934.00970.00914.00963.005730054364400
2017-02-15970.00981.00902.00919.009390088570200
2017-02-141010.001010.00970.00985.007830077622600
2017-02-131020.001099.00975.00995.00143700147059400
2017-02-10966.00981.00949.00970.008180078515700
2017-02-091051.001075.00964.00981.00350200359287200
2017-02-08901.001024.00891.001024.00375300368995700
2017-02-07884.00890.00839.00874.008070069801600
2017-02-06884.00898.00868.00869.006250054786400
2017-02-03976.00994.00870.00885.00170800156508600
2017-02-02945.001008.00890.00940.00232700219398600
2017-02-011022.001075.00902.00908.00360500345080900
2017-01-31972.001017.00950.001006.00565800561817900
2017-01-30730.00867.00724.00867.00470400393962500
2017-01-27627.00724.00627.00717.00231600165740400
2017-01-26602.00643.00601.00624.002900017904200
2017-01-25589.00604.00589.00600.0096005745100
2017-01-24595.00596.00578.00584.00163009563600
2017-01-23605.00605.00593.00595.0072004308200
2017-01-20594.00595.00592.00595.0042002490700
2017-01-19601.00609.00590.00598.00135008073300
2017-01-18591.00617.00581.00588.00159009466800
2017-01-17599.00618.00590.00610.00139008432900
2017-01-16610.00614.00593.00609.001880011376000
2017-01-13576.00614.00562.00608.001980011551900
2017-01-12601.00612.00570.00592.005270031631700
2017-01-11548.00570.00546.00565.001790010013800
2017-01-10540.00553.00540.00546.0082004490700
2017-01-06541.00550.00535.00535.0087004714500
2017-01-05531.00545.00531.00545.00112006025600
2017-01-04538.00546.00530.00530.00106005666600
2016-12-30536.00549.00536.00544.0041002228200
2016-12-29537.00550.00535.00538.0041002226400
2016-12-28547.00547.00526.00536.0067003577800
2016-12-27530.00545.00530.00536.00176009410900
2016-12-26525.00550.00518.00550.002080011003000
2016-12-22540.00546.00535.00545.0073003936500
2016-12-21545.00560.00540.00548.0063003429000
2016-12-20557.00565.00545.00545.0076004202000
2016-12-19560.00567.00556.00558.002770015521600
2016-12-16545.00545.00538.00545.0067003637000
2016-12-15530.00543.00530.00535.00103005502200
2016-12-14545.00549.00532.00538.0038002046300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter