アーバネットコーポレーション(3242)の株価時系列情報
アーバネットコーポレーション(3242)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/15 | 540 | 549 | 538 | 549 | 339,200 |
| 2025/08/14 | 541 | 541 | 534 | 540 | 261,200 |
| 2025/08/13 | 540 | 547 | 538 | 541 | 421,500 |
| 2025/08/12 | 522 | 539 | 522 | 537 | 595,800 |
| 2025/08/08 | 517 | 525 | 511 | 519 | 493,900 |
| 2025/08/07 | 518 | 520 | 513 | 518 | 226,200 |
| 2025/08/06 | 510 | 519 | 509 | 518 | 167,800 |
| 2025/08/05 | 507 | 512 | 505 | 511 | 105,700 |
| 2025/08/04 | 503 | 509 | 501 | 507 | 106,900 |
| 2025/08/01 | 502 | 508 | 500 | 508 | 109,800 |
| 2025/07/31 | 503 | 504 | 498 | 504 | 136,000 |
| 2025/07/30 | 501 | 504 | 500 | 502 | 121,000 |
| 2025/07/29 | 509 | 513 | 502 | 503 | 166,900 |
| 2025/07/28 | 511 | 520 | 506 | 510 | 320,600 |
| 2025/07/25 | 510 | 533 | 509 | 513 | 1,316,300 |
| 2025/07/24 | 491 | 494 | 488 | 492 | 195,400 |
| 2025/07/23 | 491 | 494 | 489 | 490 | 144,100 |
| 2025/07/22 | 490 | 499 | 489 | 490 | 216,400 |
| 2025/07/18 | 484 | 492 | 484 | 489 | 372,800 |
| 2025/07/17 | 480 | 485 | 479 | 484 | 175,700 |
| 2025/07/16 | 481 | 481 | 476 | 480 | 125,600 |
| 2025/07/15 | 481 | 484 | 480 | 481 | 73,000 |
| 2025/07/14 | 481 | 484 | 481 | 481 | 115,100 |
| 2025/07/11 | 478 | 482 | 477 | 481 | 345,700 |
| 2025/07/10 | 474 | 478 | 473 | 477 | 124,200 |
| 2025/07/09 | 472 | 474 | 472 | 472 | 58,400 |
| 2025/07/08 | 469 | 471 | 469 | 471 | 56,100 |
| 2025/07/07 | 471 | 473 | 467 | 469 | 172,500 |
| 2025/07/04 | 467 | 471 | 466 | 470 | 101,300 |
| 2025/07/03 | 469 | 471 | 463 | 466 | 170,700 |
| 2025/07/02 | 464 | 470 | 463 | 468 | 178,700 |
| 2025/07/01 | 466 | 469 | 464 | 464 | 237,300 |
| 2025/06/30 | 464 | 468 | 464 | 465 | 206,900 |
| 2025/06/27 | 463 | 468 | 461 | 463 | 690,500 |
| 2025/06/26 | 485 | 486 | 480 | 481 | 1,010,200 |
| 2025/06/25 | 486 | 487 | 484 | 485 | 368,100 |
| 2025/06/24 | 486 | 487 | 485 | 485 | 293,600 |
| 2025/06/23 | 485 | 486 | 482 | 485 | 291,500 |
| 2025/06/20 | 486 | 487 | 484 | 486 | 154,000 |
| 2025/06/19 | 485 | 486 | 483 | 486 | 213,300 |
| 2025/06/18 | 482 | 486 | 481 | 485 | 189,200 |
| 2025/06/17 | 481 | 483 | 479 | 483 | 149,700 |
| 2025/06/16 | 480 | 482 | 479 | 481 | 195,100 |
| 2025/06/13 | 480 | 480 | 477 | 479 | 113,900 |
| 2025/06/12 | 482 | 483 | 477 | 479 | 246,100 |
| 2025/06/11 | 478 | 483 | 478 | 482 | 259,800 |
| 2025/06/10 | 479 | 480 | 476 | 477 | 214,700 |
| 2025/06/09 | 475 | 479 | 472 | 478 | 258,800 |
| 2025/06/06 | 469 | 473 | 467 | 470 | 211,800 |
| 2025/06/05 | 469 | 470 | 466 | 468 | 151,900 |
| 2025/06/04 | 470 | 470 | 467 | 469 | 149,100 |
| 2025/06/03 | 472 | 472 | 468 | 469 | 176,600 |
| 2025/06/02 | 472 | 473 | 471 | 472 | 135,500 |
| 2025/05/30 | 467 | 471 | 467 | 470 | 176,000 |
| 2025/05/29 | 467 | 470 | 466 | 467 | 121,600 |
| 2025/05/28 | 468 | 471 | 467 | 468 | 103,600 |
| 2025/05/27 | 467 | 469 | 467 | 468 | 76,400 |
| 2025/05/26 | 462 | 467 | 462 | 467 | 105,800 |
| 2025/05/23 | 463 | 464 | 461 | 462 | 97,500 |
| 2025/05/22 | 464 | 466 | 462 | 462 | 119,600 |
| 2025/05/21 | 471 | 471 | 464 | 466 | 181,000 |
| 2025/05/20 | 475 | 477 | 469 | 471 | 161,500 |
| 2025/05/19 | 470 | 476 | 470 | 475 | 168,600 |
| 2025/05/16 | 465 | 470 | 464 | 470 | 109,500 |
| 2025/05/15 | 466 | 469 | 463 | 467 | 219,300 |
| 2025/05/14 | 473 | 473 | 466 | 467 | 234,200 |
| 2025/05/13 | 482 | 484 | 474 | 478 | 201,800 |
| 2025/05/12 | 478 | 482 | 477 | 480 | 188,100 |
| 2025/05/09 | 469 | 478 | 468 | 474 | 240,900 |
| 2025/05/08 | 466 | 467 | 464 | 467 | 136,800 |
| 2025/05/07 | 461 | 466 | 461 | 465 | 211,300 |
| 2025/05/02 | 460 | 460 | 458 | 458 | 87,200 |
| 2025/05/01 | 460 | 460 | 455 | 459 | 133,000 |
| 2025/04/30 | 460 | 461 | 457 | 459 | 120,300 |
| 2025/04/28 | 460 | 461 | 459 | 460 | 75,600 |
| 2025/04/25 | 464 | 464 | 458 | 460 | 148,500 |
| 2025/04/24 | 465 | 465 | 461 | 463 | 93,200 |
| 2025/04/23 | 462 | 465 | 460 | 464 | 136,400 |
| 2025/04/22 | 460 | 462 | 459 | 461 | 87,300 |
| 2025/04/21 | 462 | 464 | 458 | 461 | 124,300 |
| 2025/04/18 | 459 | 463 | 458 | 462 | 124,800 |
| 2025/04/17 | 458 | 460 | 455 | 458 | 140,600 |
| 2025/04/16 | 460 | 460 | 457 | 458 | 71,600 |
| 2025/04/15 | 456 | 460 | 456 | 459 | 91,000 |
| 2025/04/14 | 454 | 458 | 454 | 456 | 123,700 |
| 2025/04/11 | 446 | 454 | 443 | 453 | 103,900 |
| 2025/04/10 | 453 | 457 | 450 | 453 | 182,500 |
| 2025/04/09 | 438 | 443 | 434 | 440 | 140,200 |
| 2025/04/08 | 433 | 447 | 433 | 446 | 173,600 |
| 2025/04/07 | 414 | 431 | 411 | 419 | 379,800 |
| 2025/04/04 | 445 | 446 | 438 | 445 | 244,700 |
| 2025/04/03 | 449 | 451 | 445 | 451 | 181,300 |
| 2025/04/02 | 466 | 466 | 455 | 457 | 197,600 |
| 2025/04/01 | 466 | 471 | 464 | 466 | 221,600 |
| 2025/03/31 | 465 | 467 | 459 | 464 | 282,800 |
| 2025/03/28 | 459 | 466 | 458 | 465 | 241,900 |
| 2025/03/27 | 455 | 460 | 455 | 459 | 165,100 |
| 2025/03/26 | 453 | 456 | 452 | 456 | 130,000 |
| 2025/03/25 | 452 | 454 | 452 | 454 | 122,400 |
| 2025/03/24 | 449 | 453 | 448 | 452 | 180,200 |
| 2025/03/21 | 447 | 449 | 447 | 447 | 95,700 |
| 2025/03/19 | 446 | 448 | 445 | 446 | 66,700 |
| 2025/03/18 | 443 | 446 | 443 | 446 | 88,600 |
| 2025/03/17 | 442 | 443 | 441 | 441 | 83,100 |
| 2025/03/14 | 438 | 442 | 438 | 440 | 112,000 |
| 2025/03/13 | 438 | 440 | 437 | 440 | 58,500 |
| 2025/03/12 | 437 | 438 | 435 | 437 | 67,100 |
| 2025/03/11 | 434 | 437 | 430 | 437 | 79,000 |
| 2025/03/10 | 438 | 438 | 434 | 435 | 50,900 |
| 2025/03/07 | 437 | 437 | 434 | 436 | 31,300 |
| 2025/03/06 | 437 | 439 | 436 | 438 | 43,900 |
| 2025/03/05 | 436 | 437 | 434 | 436 | 34,400 |
| 2025/03/04 | 435 | 436 | 433 | 436 | 43,600 |
| 2025/03/03 | 436 | 439 | 434 | 435 | 136,500 |
| 2025/02/28 | 432 | 435 | 431 | 431 | 60,900 |
| 2025/02/27 | 432 | 436 | 431 | 434 | 63,500 |
| 2025/02/26 | 434 | 434 | 429 | 430 | 85,700 |
| 2025/02/25 | 431 | 434 | 430 | 433 | 52,200 |
| 2025/02/21 | 432 | 434 | 431 | 431 | 53,400 |
| 2025/02/20 | 436 | 437 | 431 | 433 | 81,900 |
| 2025/02/19 | 437 | 439 | 436 | 436 | 59,700 |
| 2025/02/18 | 435 | 437 | 434 | 437 | 46,300 |
| 2025/02/17 | 434 | 436 | 434 | 434 | 61,800 |
| 2025/02/14 | 434 | 436 | 433 | 433 | 50,800 |
| 2025/02/13 | 434 | 437 | 434 | 434 | 76,800 |
| 2025/02/12 | 435 | 436 | 432 | 434 | 64,500 |
| 2025/02/10 | 435 | 437 | 430 | 434 | 101,200 |
| 2025/02/07 | 437 | 438 | 436 | 437 | 78,200 |
| 2025/02/06 | 433 | 438 | 433 | 438 | 100,400 |
| 2025/02/05 | 433 | 435 | 432 | 433 | 55,600 |
| 2025/02/04 | 432 | 434 | 432 | 432 | 96,000 |
| 2025/02/03 | 431 | 433 | 426 | 432 | 124,200 |
| 2025/01/31 | 432 | 432 | 429 | 430 | 62,800 |
| 2025/01/30 | 432 | 432 | 428 | 432 | 75,500 |
| 2025/01/29 | 430 | 432 | 429 | 432 | 79,200 |
| 2025/01/28 | 424 | 430 | 424 | 429 | 126,700 |
| 2025/01/27 | 420 | 425 | 420 | 425 | 113,100 |
| 2025/01/24 | 418 | 419 | 417 | 419 | 48,600 |
| 2025/01/23 | 421 | 421 | 416 | 418 | 73,400 |
| 2025/01/22 | 420 | 423 | 419 | 421 | 70,900 |
| 2025/01/21 | 418 | 420 | 417 | 420 | 99,700 |
| 2025/01/20 | 415 | 419 | 415 | 417 | 113,600 |
| 2025/01/17 | 412 | 416 | 410 | 415 | 124,800 |
| 2025/01/16 | 416 | 417 | 412 | 412 | 177,100 |
| 2025/01/15 | 418 | 420 | 416 | 417 | 87,600 |
| 2025/01/14 | 420 | 420 | 415 | 418 | 144,100 |
| 2025/01/10 | 418 | 421 | 417 | 420 | 118,400 |
| 2025/01/09 | 420 | 420 | 416 | 416 | 210,900 |
| 2025/01/08 | 421 | 423 | 418 | 420 | 180,800 |
| 2025/01/07 | 425 | 426 | 419 | 421 | 302,400 |
| 2025/01/06 | 425 | 428 | 423 | 427 | 276,000 |
| 2024/12/30 | 425 | 428 | 421 | 425 | 310,500 |
| 2024/12/27 | 423 | 430 | 421 | 425 | 602,300 |
| 2024/12/26 | 439 | 446 | 438 | 441 | 1,090,900 |
| 2024/12/25 | 441 | 442 | 439 | 442 | 480,600 |
| 2024/12/24 | 446 | 446 | 441 | 443 | 327,700 |
| 2024/12/23 | 446 | 446 | 444 | 445 | 267,700 |
| 2024/12/20 | 446 | 447 | 444 | 446 | 133,600 |
| 2024/12/19 | 443 | 446 | 441 | 445 | 192,700 |
| 2024/12/18 | 447 | 448 | 442 | 445 | 254,800 |
| 2024/12/17 | 453 | 453 | 447 | 447 | 218,500 |
| 2024/12/16 | 453 | 454 | 449 | 452 | 181,300 |
| 2024/12/13 | 452 | 452 | 449 | 451 | 153,500 |
| 2024/12/12 | 453 | 453 | 449 | 451 | 226,100 |
| 2024/12/11 | 455 | 455 | 450 | 451 | 271,200 |
| 2024/12/10 | 461 | 462 | 453 | 454 | 406,700 |
| 2024/12/09 | 454 | 462 | 453 | 461 | 554,400 |
| 2024/12/06 | 449 | 453 | 448 | 449 | 235,400 |
| 2024/12/05 | 447 | 450 | 446 | 449 | 212,800 |
| 2024/12/04 | 446 | 447 | 443 | 446 | 219,900 |
| 2024/12/03 | 452 | 453 | 443 | 446 | 550,400 |
| 2024/12/02 | 456 | 459 | 449 | 452 | 653,900 |
| 2024/11/29 | 442 | 460 | 437 | 457 | 1,501,200 |
| 2024/11/28 | 460 | 460 | 433 | 440 | 3,363,900 |
| 2024/11/27 | 383 | 383 | 380 | 380 | 50,400 |
| 2024/11/26 | 382 | 384 | 380 | 382 | 70,000 |
| 2024/11/25 | 382 | 383 | 380 | 380 | 51,400 |
| 2024/11/22 | 380 | 382 | 379 | 382 | 41,500 |
| 2024/11/21 | 380 | 381 | 378 | 380 | 75,500 |
| 2024/11/20 | 380 | 382 | 379 | 379 | 78,100 |
| 2024/11/19 | 382 | 383 | 380 | 381 | 59,500 |
| 2024/11/18 | 381 | 383 | 380 | 383 | 90,900 |
| 2024/11/15 | 383 | 383 | 381 | 383 | 38,300 |
| 2024/11/14 | 385 | 385 | 381 | 383 | 130,300 |
| 2024/11/13 | 383 | 385 | 383 | 383 | 37,600 |
| 2024/11/12 | 382 | 386 | 382 | 383 | 86,200 |
| 2024/11/11 | 382 | 384 | 380 | 381 | 62,600 |
| 2024/11/08 | 384 | 386 | 381 | 381 | 98,600 |
| 2024/11/07 | 381 | 383 | 378 | 383 | 202,400 |
| 2024/11/06 | 380 | 384 | 380 | 382 | 91,400 |
| 2024/11/05 | 380 | 382 | 379 | 379 | 51,300 |
| 2024/11/01 | 379 | 380 | 378 | 378 | 41,700 |
| 2024/10/31 | 379 | 381 | 379 | 380 | 37,200 |
| 2024/10/30 | 379 | 383 | 378 | 380 | 93,700 |
| 2024/10/29 | 376 | 379 | 376 | 378 | 68,800 |
| 2024/10/28 | 368 | 377 | 368 | 375 | 66,400 |
| 2024/10/25 | 370 | 373 | 366 | 370 | 177,200 |
| 2024/10/24 | 372 | 374 | 370 | 372 | 92,000 |
| 2024/10/23 | 376 | 376 | 374 | 375 | 96,500 |
| 2024/10/22 | 380 | 380 | 376 | 378 | 115,600 |