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 |
|---|---|---|---|---|---|
| 2024/10/04 | 386 | 388 | 385 | 387 | 57,900 |
| 2024/10/03 | 385 | 387 | 384 | 386 | 57,400 |
| 2024/10/02 | 384 | 385 | 381 | 383 | 78,600 |
| 2024/10/01 | 384 | 384 | 382 | 384 | 31,100 |
| 2024/09/30 | 382 | 385 | 380 | 383 | 110,400 |
| 2024/09/27 | 388 | 389 | 385 | 388 | 91,900 |
| 2024/09/26 | 382 | 386 | 382 | 386 | 71,800 |
| 2024/09/25 | 381 | 382 | 379 | 381 | 64,800 |
| 2024/09/24 | 380 | 382 | 380 | 380 | 95,200 |
| 2024/09/20 | 380 | 383 | 380 | 380 | 73,000 |
| 2024/09/19 | 377 | 379 | 376 | 377 | 49,700 |
| 2024/09/18 | 378 | 378 | 373 | 373 | 109,100 |
| 2024/09/17 | 374 | 376 | 369 | 374 | 73,000 |
| 2024/09/13 | 374 | 376 | 373 | 375 | 27,700 |
| 2024/09/12 | 373 | 376 | 372 | 374 | 39,500 |
| 2024/09/11 | 376 | 376 | 367 | 371 | 78,900 |
| 2024/09/10 | 374 | 377 | 374 | 375 | 31,200 |
| 2024/09/09 | 368 | 374 | 365 | 374 | 109,700 |
| 2024/09/06 | 375 | 379 | 371 | 372 | 77,900 |
| 2024/09/05 | 375 | 379 | 374 | 374 | 87,700 |
| 2024/09/04 | 380 | 380 | 375 | 375 | 150,400 |
| 2024/09/03 | 382 | 383 | 380 | 383 | 37,200 |
| 2024/09/02 | 382 | 384 | 381 | 382 | 59,600 |
| 2024/08/30 | 381 | 383 | 380 | 381 | 33,600 |
| 2024/08/29 | 380 | 381 | 378 | 381 | 55,400 |
| 2024/08/28 | 381 | 383 | 380 | 382 | 37,700 |
| 2024/08/27 | 376 | 381 | 376 | 381 | 62,500 |
| 2024/08/26 | 377 | 378 | 376 | 376 | 31,700 |
| 2024/08/23 | 377 | 379 | 375 | 378 | 45,900 |
| 2024/08/22 | 377 | 378 | 375 | 378 | 66,600 |
| 2024/08/21 | 376 | 379 | 374 | 377 | 49,800 |
| 2024/08/20 | 378 | 379 | 376 | 377 | 32,600 |
| 2024/08/19 | 380 | 380 | 375 | 376 | 102,600 |
| 2024/08/16 | 380 | 381 | 379 | 380 | 78,600 |
| 2024/08/15 | 375 | 377 | 373 | 376 | 69,800 |
| 2024/08/14 | 372 | 375 | 371 | 374 | 54,000 |
| 2024/08/13 | 372 | 374 | 367 | 372 | 101,700 |
| 2024/08/09 | 366 | 375 | 363 | 373 | 167,800 |
| 2024/08/08 | 354 | 357 | 350 | 350 | 99,700 |
| 2024/08/07 | 341 | 360 | 341 | 357 | 156,400 |
| 2024/08/06 | 320 | 353 | 320 | 345 | 305,400 |
| 2024/08/05 | 348 | 352 | 316 | 318 | 437,800 |
| 2024/08/02 | 380 | 380 | 368 | 370 | 278,600 |
| 2024/08/01 | 395 | 395 | 388 | 388 | 152,000 |
| 2024/07/31 | 393 | 395 | 393 | 395 | 34,100 |
| 2024/07/30 | 395 | 396 | 393 | 393 | 45,300 |
| 2024/07/29 | 394 | 396 | 393 | 396 | 47,400 |
| 2024/07/26 | 393 | 394 | 392 | 392 | 67,100 |
| 2024/07/25 | 394 | 395 | 392 | 394 | 108,600 |
| 2024/07/24 | 397 | 397 | 395 | 395 | 43,600 |
| 2024/07/23 | 399 | 399 | 396 | 398 | 38,200 |
| 2024/07/22 | 398 | 399 | 395 | 395 | 100,600 |
| 2024/07/19 | 400 | 400 | 397 | 399 | 78,900 |
| 2024/07/18 | 397 | 401 | 397 | 400 | 111,500 |
| 2024/07/17 | 401 | 402 | 400 | 400 | 30,400 |
| 2024/07/16 | 400 | 402 | 400 | 400 | 67,400 |
| 2024/07/12 | 399 | 401 | 399 | 399 | 53,000 |
| 2024/07/11 | 399 | 401 | 398 | 399 | 50,700 |
| 2024/07/10 | 395 | 399 | 395 | 397 | 52,200 |
| 2024/07/09 | 395 | 396 | 394 | 395 | 38,700 |
| 2024/07/08 | 396 | 397 | 394 | 394 | 46,300 |
| 2024/07/05 | 396 | 397 | 395 | 397 | 63,400 |
| 2024/07/04 | 397 | 397 | 395 | 396 | 78,300 |
| 2024/07/03 | 395 | 396 | 394 | 395 | 81,900 |
| 2024/07/02 | 396 | 396 | 394 | 395 | 95,400 |
| 2024/07/01 | 398 | 398 | 395 | 395 | 152,600 |
| 2024/06/28 | 400 | 400 | 397 | 398 | 165,900 |
| 2024/06/27 | 403 | 407 | 398 | 401 | 284,600 |
| 2024/06/26 | 410 | 413 | 409 | 410 | 444,000 |
| 2024/06/25 | 412 | 415 | 412 | 414 | 115,100 |
| 2024/06/24 | 410 | 413 | 409 | 411 | 87,500 |
| 2024/06/21 | 411 | 412 | 409 | 409 | 125,300 |
| 2024/06/20 | 410 | 412 | 409 | 410 | 70,200 |
| 2024/06/19 | 410 | 413 | 409 | 412 | 41,900 |
| 2024/06/18 | 410 | 412 | 407 | 408 | 94,800 |
| 2024/06/17 | 412 | 412 | 405 | 407 | 260,300 |
| 2024/06/14 | 412 | 414 | 412 | 412 | 62,900 |
| 2024/06/13 | 414 | 415 | 412 | 412 | 64,200 |
| 2024/06/12 | 416 | 416 | 413 | 413 | 63,800 |
| 2024/06/11 | 414 | 417 | 414 | 415 | 119,000 |
| 2024/06/10 | 412 | 414 | 411 | 413 | 123,400 |
| 2024/06/07 | 410 | 413 | 409 | 412 | 208,500 |
| 2024/06/06 | 415 | 415 | 412 | 412 | 57,600 |
| 2024/06/05 | 415 | 418 | 413 | 414 | 120,300 |
| 2024/06/04 | 415 | 416 | 413 | 415 | 76,200 |
| 2024/06/03 | 413 | 415 | 413 | 415 | 83,900 |
| 2024/05/31 | 409 | 412 | 409 | 411 | 117,000 |
| 2024/05/30 | 412 | 412 | 408 | 410 | 149,300 |
| 2024/05/29 | 414 | 415 | 412 | 414 | 97,500 |
| 2024/05/28 | 414 | 416 | 414 | 414 | 63,900 |
| 2024/05/27 | 418 | 418 | 413 | 414 | 85,600 |
| 2024/05/24 | 415 | 418 | 414 | 417 | 46,300 |
| 2024/05/23 | 423 | 423 | 417 | 418 | 94,200 |
| 2024/05/22 | 425 | 425 | 422 | 422 | 105,600 |
| 2024/05/21 | 425 | 428 | 424 | 425 | 123,900 |
| 2024/05/20 | 420 | 425 | 420 | 423 | 137,700 |
| 2024/05/17 | 414 | 419 | 412 | 419 | 133,800 |
| 2024/05/16 | 413 | 414 | 408 | 412 | 184,500 |
| 2024/05/15 | 414 | 416 | 412 | 413 | 73,000 |
| 2024/05/14 | 415 | 417 | 413 | 415 | 80,700 |
| 2024/05/13 | 415 | 417 | 411 | 413 | 177,800 |
| 2024/05/10 | 422 | 423 | 417 | 419 | 222,800 |
| 2024/05/09 | 426 | 426 | 421 | 424 | 120,700 |
| 2024/05/08 | 428 | 428 | 424 | 426 | 103,300 |
| 2024/05/07 | 426 | 429 | 426 | 428 | 63,000 |
| 2024/05/02 | 425 | 427 | 424 | 426 | 55,600 |
| 2024/05/01 | 425 | 427 | 424 | 426 | 63,900 |
| 2024/04/30 | 428 | 429 | 426 | 426 | 61,100 |
| 2024/04/26 | 424 | 427 | 422 | 427 | 126,500 |
| 2024/04/25 | 427 | 428 | 424 | 424 | 76,900 |
| 2024/04/24 | 431 | 431 | 428 | 428 | 77,600 |
| 2024/04/23 | 427 | 432 | 427 | 431 | 121,400 |
| 2024/04/22 | 424 | 427 | 423 | 426 | 66,200 |
| 2024/04/19 | 424 | 425 | 418 | 423 | 116,400 |
| 2024/04/18 | 419 | 426 | 418 | 425 | 96,900 |
| 2024/04/17 | 426 | 426 | 417 | 420 | 117,800 |
| 2024/04/16 | 426 | 430 | 420 | 422 | 107,400 |
| 2024/04/15 | 424 | 428 | 422 | 424 | 98,500 |
| 2024/04/12 | 430 | 431 | 423 | 425 | 157,400 |
| 2024/04/11 | 430 | 432 | 428 | 429 | 78,600 |
| 2024/04/10 | 434 | 435 | 431 | 433 | 90,500 |
| 2024/04/09 | 430 | 434 | 430 | 433 | 119,700 |
| 2024/04/08 | 427 | 430 | 425 | 429 | 136,700 |
| 2024/04/05 | 425 | 425 | 417 | 423 | 226,000 |
| 2024/04/04 | 428 | 433 | 428 | 428 | 173,400 |
| 2024/04/03 | 422 | 427 | 422 | 426 | 233,300 |
| 2024/04/02 | 433 | 435 | 422 | 423 | 273,000 |
| 2024/04/01 | 438 | 439 | 430 | 435 | 319,200 |
| 2024/03/29 | 433 | 438 | 428 | 435 | 588,300 |
| 2024/03/28 | 417 | 427 | 416 | 419 | 335,400 |
| 2024/03/27 | 415 | 419 | 413 | 416 | 308,100 |
| 2024/03/26 | 411 | 415 | 411 | 413 | 156,900 |
| 2024/03/25 | 413 | 417 | 412 | 413 | 253,700 |
| 2024/03/22 | 411 | 413 | 409 | 411 | 168,300 |
| 2024/03/21 | 407 | 412 | 405 | 411 | 431,600 |
| 2024/03/19 | 398 | 402 | 397 | 402 | 250,800 |
| 2024/03/18 | 397 | 399 | 395 | 397 | 115,000 |
| 2024/03/15 | 398 | 399 | 397 | 397 | 48,800 |
| 2024/03/14 | 396 | 398 | 396 | 398 | 43,200 |
| 2024/03/13 | 399 | 399 | 395 | 397 | 50,900 |
| 2024/03/12 | 394 | 398 | 392 | 396 | 135,100 |
| 2024/03/11 | 398 | 398 | 393 | 395 | 168,600 |
| 2024/03/08 | 396 | 399 | 395 | 399 | 102,200 |
| 2024/03/07 | 398 | 402 | 396 | 396 | 160,000 |
| 2024/03/06 | 396 | 398 | 395 | 395 | 113,200 |
| 2024/03/05 | 395 | 397 | 395 | 395 | 56,500 |
| 2024/03/04 | 396 | 398 | 395 | 396 | 83,800 |
| 2024/03/01 | 397 | 397 | 395 | 395 | 44,800 |
| 2024/02/29 | 396 | 397 | 393 | 395 | 113,600 |
| 2024/02/28 | 394 | 397 | 394 | 396 | 71,100 |
| 2024/02/27 | 396 | 397 | 394 | 395 | 93,400 |
| 2024/02/26 | 397 | 397 | 395 | 397 | 88,900 |
| 2024/02/22 | 397 | 397 | 394 | 396 | 157,600 |
| 2024/02/21 | 398 | 398 | 395 | 397 | 85,800 |
| 2024/02/20 | 397 | 398 | 396 | 396 | 55,400 |
| 2024/02/19 | 394 | 397 | 394 | 397 | 105,000 |
| 2024/02/16 | 394 | 395 | 391 | 394 | 116,300 |
| 2024/02/15 | 397 | 397 | 390 | 391 | 210,100 |
| 2024/02/14 | 398 | 398 | 395 | 398 | 132,200 |
| 2024/02/13 | 402 | 402 | 397 | 399 | 149,100 |
| 2024/02/09 | 400 | 400 | 397 | 399 | 107,900 |
| 2024/02/08 | 402 | 403 | 398 | 400 | 110,400 |
| 2024/02/07 | 403 | 403 | 400 | 401 | 89,400 |
| 2024/02/06 | 404 | 406 | 403 | 403 | 58,500 |
| 2024/02/05 | 405 | 406 | 402 | 404 | 115,700 |
| 2024/02/02 | 406 | 406 | 401 | 405 | 147,900 |
| 2024/02/01 | 407 | 409 | 406 | 407 | 62,700 |
| 2024/01/31 | 406 | 409 | 405 | 409 | 70,200 |
| 2024/01/30 | 409 | 411 | 406 | 406 | 151,900 |
| 2024/01/29 | 404 | 410 | 404 | 407 | 233,000 |
| 2024/01/26 | 404 | 407 | 404 | 404 | 109,400 |
| 2024/01/25 | 403 | 404 | 402 | 404 | 56,300 |
| 2024/01/24 | 405 | 406 | 402 | 404 | 49,300 |
| 2024/01/23 | 406 | 407 | 403 | 404 | 171,400 |
| 2024/01/22 | 403 | 407 | 403 | 407 | 236,000 |
| 2024/01/19 | 400 | 403 | 399 | 403 | 108,200 |
| 2024/01/18 | 399 | 400 | 398 | 400 | 112,100 |
| 2024/01/17 | 399 | 403 | 399 | 399 | 108,800 |
| 2024/01/16 | 403 | 403 | 399 | 399 | 88,600 |
| 2024/01/15 | 400 | 405 | 399 | 403 | 179,800 |
| 2024/01/12 | 401 | 402 | 397 | 399 | 208,400 |
| 2024/01/11 | 402 | 404 | 400 | 400 | 174,000 |
| 2024/01/10 | 403 | 403 | 400 | 402 | 116,500 |
| 2024/01/09 | 401 | 405 | 400 | 403 | 211,800 |
| 2024/01/05 | 402 | 407 | 401 | 405 | 255,000 |
| 2024/01/04 | 396 | 403 | 395 | 402 | 195,600 |
| 2023/12/29 | 393 | 396 | 393 | 396 | 93,900 |
| 2023/12/28 | 391 | 395 | 387 | 393 | 185,000 |
| 2023/12/27 | 402 | 402 | 398 | 401 | 330,300 |
| 2023/12/26 | 405 | 405 | 401 | 402 | 121,600 |
| 2023/12/25 | 398 | 405 | 397 | 405 | 242,600 |
| 2023/12/22 | 395 | 397 | 395 | 395 | 91,700 |
| 2023/12/21 | 396 | 396 | 393 | 394 | 109,200 |
| 2023/12/20 | 395 | 398 | 394 | 396 | 94,900 |
| 2023/12/19 | 396 | 396 | 391 | 395 | 150,200 |
| 2023/12/18 | 395 | 396 | 392 | 395 | 102,100 |
| 2023/12/15 | 394 | 397 | 392 | 395 | 205,300 |
| 2023/12/14 | 405 | 405 | 398 | 398 | 165,500 |
| 2023/12/13 | 405 | 406 | 403 | 405 | 72,300 |
| 2023/12/12 | 406 | 409 | 405 | 405 | 95,300 |