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 |
---|---|---|---|---|---|
2024/04/26 | 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 |
2023/12/11 | 405 | 407 | 404 | 404 | 89,300 |
2023/12/08 | 409 | 409 | 402 | 404 | 220,600 |
2023/12/07 | 410 | 412 | 409 | 412 | 88,600 |
2023/12/06 | 409 | 413 | 409 | 413 | 108,100 |
2023/12/05 | 414 | 415 | 409 | 409 | 115,500 |
2023/12/04 | 410 | 415 | 410 | 415 | 160,800 |
2023/12/01 | 410 | 413 | 409 | 409 | 85,200 |
2023/11/30 | 411 | 412 | 406 | 410 | 171,400 |
2023/11/29 | 415 | 416 | 411 | 413 | 130,600 |
2023/11/28 | 416 | 417 | 413 | 416 | 117,500 |
2023/11/27 | 413 | 419 | 413 | 417 | 192,300 |
2023/11/24 | 410 | 413 | 407 | 412 | 109,500 |
2023/11/22 | 413 | 414 | 409 | 411 | 134,500 |
2023/11/21 | 406 | 414 | 405 | 411 | 262,500 |
2023/11/20 | 405 | 407 | 401 | 407 | 216,700 |
2023/11/17 | 398 | 406 | 397 | 406 | 364,000 |
2023/11/16 | 396 | 398 | 395 | 398 | 63,600 |
2023/11/15 | 396 | 397 | 395 | 395 | 69,200 |
2023/11/14 | 394 | 396 | 393 | 396 | 96,300 |
2023/11/13 | 395 | 395 | 392 | 394 | 100,700 |
2023/11/10 | 388 | 395 | 388 | 395 | 141,600 |
2023/11/09 | 389 | 391 | 386 | 391 | 111,400 |
2023/11/08 | 392 | 392 | 383 | 385 | 195,100 |
2023/11/07 | 391 | 392 | 390 | 392 | 107,500 |
2023/11/06 | 392 | 392 | 390 | 392 | 100,500 |
2023/11/02 | 391 | 392 | 387 | 390 | 86,100 |
2023/11/01 | 389 | 392 | 388 | 391 | 72,400 |
2023/10/31 | 388 | 390 | 382 | 387 | 120,400 |
2023/10/30 | 388 | 389 | 385 | 388 | 60,500 |
2023/10/27 | 392 | 392 | 387 | 390 | 63,800 |
2023/10/26 | 390 | 390 | 385 | 385 | 99,400 |
2023/10/25 | 385 | 390 | 384 | 388 | 92,700 |
2023/10/24 | 385 | 385 | 379 | 383 | 114,900 |
2023/10/23 | 385 | 389 | 383 | 384 | 86,000 |
2023/10/20 | 386 | 388 | 384 | 388 | 38,100 |
2023/10/19 | 387 | 389 | 386 | 387 | 25,600 |
2023/10/18 | 384 | 389 | 384 | 389 | 49,500 |
2023/10/17 | 384 | 388 | 383 | 384 | 62,100 |
2023/10/16 | 383 | 387 | 381 | 382 | 123,400 |
2023/10/13 | 390 | 391 | 385 | 385 | 93,200 |
2023/10/12 | 391 | 393 | 390 | 390 | 43,500 |
2023/10/11 | 394 | 394 | 390 | 392 | 54,100 |
2023/10/10 | 393 | 395 | 392 | 393 | 90,400 |
2023/10/06 | 390 | 394 | 388 | 392 | 91,300 |
2023/10/05 | 380 | 390 | 380 | 390 | 152,100 |
2023/10/04 | 375 | 384 | 374 | 377 | 229,000 |
2023/10/03 | 398 | 398 | 386 | 387 | 231,000 |
2023/10/02 | 395 | 402 | 394 | 399 | 134,900 |
2023/09/29 | 402 | 405 | 393 | 395 | 224,500 |
2023/09/28 | 404 | 404 | 401 | 403 | 126,000 |
2023/09/27 | 403 | 404 | 400 | 402 | 109,100 |
2023/09/26 | 402 | 404 | 400 | 403 | 154,600 |
2023/09/25 | 398 | 404 | 397 | 402 | 193,200 |
2023/09/22 | 391 | 398 | 391 | 397 | 133,400 |
2023/09/21 | 396 | 396 | 391 | 394 | 107,300 |
2023/09/20 | 395 | 400 | 395 | 396 | 170,200 |
2023/09/19 | 393 | 395 | 390 | 394 | 168,000 |
2023/09/15 | 388 | 393 | 388 | 392 | 243,900 |
2023/09/14 | 383 | 388 | 382 | 386 | 179,700 |
2023/09/13 | 382 | 383 | 381 | 381 | 65,500 |
2023/09/12 | 383 | 383 | 379 | 381 | 164,500 |
2023/09/11 | 388 | 389 | 383 | 385 | 118,100 |
2023/09/08 | 389 | 390 | 386 | 389 | 123,400 |
2023/09/07 | 385 | 390 | 385 | 386 | 129,400 |
2023/09/06 | 387 | 389 | 382 | 383 | 161,100 |
2023/09/05 | 389 | 390 | 386 | 388 | 103,100 |
2023/09/04 | 381 | 389 | 380 | 388 | 196,800 |
2023/09/01 | 380 | 381 | 377 | 381 | 86,500 |
2023/08/31 | 380 | 383 | 379 | 381 | 117,400 |
2023/08/30 | 374 | 379 | 374 | 378 | 158,000 |
2023/08/29 | 370 | 374 | 370 | 373 | 95,900 |
2023/08/28 | 370 | 373 | 369 | 373 | 65,200 |
2023/08/25 | 364 | 372 | 364 | 369 | 197,500 |
2023/08/24 | 375 | 380 | 374 | 375 | 170,500 |
2023/08/23 | 368 | 375 | 368 | 373 | 313,100 |
2023/08/22 | 364 | 368 | 363 | 366 | 113,600 |
2023/08/21 | 360 | 364 | 358 | 364 | 267,200 |
2023/08/18 | 362 | 362 | 357 | 360 | 109,500 |
2023/08/17 | 363 | 364 | 358 | 363 | 115,600 |
2023/08/16 | 363 | 365 | 362 | 363 | 67,900 |
2023/08/15 | 365 | 365 | 361 | 364 | 108,100 |
2023/08/14 | 361 | 367 | 361 | 363 | 162,600 |
2023/08/10 | 364 | 364 | 358 | 360 | 163,300 |
2023/08/09 | 368 | 369 | 363 | 365 | 177,100 |
2023/08/08 | 367 | 370 | 363 | 368 | 311,900 |
2023/08/07 | 361 | 371 | 361 | 368 | 613,200 |
2023/08/04 | 350 | 362 | 343 | 355 | 1,595,900 |
2023/08/03 | 332 | 335 | 330 | 330 | 133,500 |
2023/08/02 | 334 | 336 | 332 | 332 | 77,100 |
2023/08/01 | 336 | 336 | 334 | 334 | 37,300 |
2023/07/31 | 335 | 337 | 333 | 335 | 97,800 |
2023/07/28 | 335 | 335 | 332 | 333 | 86,100 |
2023/07/27 | 335 | 335 | 334 | 335 | 44,300 |
2023/07/26 | 335 | 336 | 334 | 334 | 103,300 |
2023/07/25 | 334 | 335 | 334 | 335 | 29,000 |
2023/07/24 | 334 | 335 | 333 | 333 | 58,400 |
2023/07/21 | 333 | 334 | 331 | 334 | 79,800 |
2023/07/20 | 331 | 333 | 331 | 331 | 45,900 |
2023/07/19 | 328 | 331 | 328 | 331 | 58,900 |
2023/07/18 | 328 | 329 | 327 | 329 | 112,700 |
2023/07/14 | 330 | 330 | 328 | 329 | 55,800 |
2023/07/13 | 330 | 331 | 328 | 330 | 85,700 |
2023/07/12 | 333 | 333 | 330 | 330 | 88,900 |
2023/07/11 | 334 | 335 | 331 | 331 | 131,700 |
2023/07/10 | 334 | 335 | 333 | 334 | 94,000 |
2023/07/07 | 335 | 335 | 332 | 335 | 86,100 |
2023/07/06 | 336 | 338 | 334 | 335 | 111,300 |
2023/07/05 | 332 | 336 | 331 | 335 | 186,300 |