日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 26,180 26,280 26,000 26,200 89
2010/12/29 25,800 26,200 25,652 26,012 50
2010/12/28 25,620 26,180 25,620 26,180 16
2010/12/27 25,800 26,280 25,800 25,812 52
2010/12/24 25,812 26,300 25,812 26,180 32
2010/12/22 26,000 26,400 25,812 25,812 34
2010/12/21 25,452 25,800 25,400 25,800 32
2010/12/20 25,600 25,980 25,452 25,500 46
2010/12/17 25,352 25,520 25,000 25,332 52
2010/12/16 26,500 26,500 25,200 26,352 61
2010/12/15 25,300 28,800 25,000 26,492 210
2010/12/14 25,000 25,500 25,000 25,200 32
2010/12/13 24,900 25,752 24,320 25,752 44
2010/12/10 25,120 25,392 25,000 25,000 17
2010/12/09 26,000 26,000 25,120 25,120 69
2010/12/08 24,500 25,352 24,012 25,352 145
2010/12/07 23,500 24,400 23,300 24,400 71
2010/12/06 22,972 23,000 22,972 23,000 29
2010/12/03 23,000 23,000 22,900 23,000 114
2010/12/02 23,032 23,500 22,912 22,912 56
2010/12/01 23,232 23,232 23,000 23,000 35
2010/11/30 22,900 23,280 22,900 23,272 20
2010/11/29 23,000 23,000 22,832 22,832 5
2010/11/26 22,860 23,300 22,852 22,852 42
2010/11/25 22,540 23,000 22,540 22,812 42
2010/11/24 23,000 23,452 23,000 23,452 230
2010/11/22 23,060 23,060 23,000 23,000 6
2010/11/19 22,500 23,000 22,500 22,992 20
2010/11/18 22,520 22,992 22,480 22,480 30
2010/11/17 0 0 0 23,000 0
2010/11/16 23,200 23,200 23,000 23,000 9
2010/11/15 23,000 23,100 23,000 23,000 22
2010/11/12 22,220 22,500 22,220 22,500 6
2010/11/11 22,100 22,100 22,100 22,100 1
2010/11/10 22,500 23,500 22,500 23,500 9
2010/11/09 22,000 22,572 21,700 22,572 25
2010/11/08 21,600 22,000 21,600 21,880 16
2010/11/05 22,000 22,000 21,600 21,600 52
2010/11/04 22,000 22,200 22,000 22,200 39
2010/11/02 22,000 22,000 22,000 22,000 8
2010/11/01 21,512 22,000 21,512 22,000 10
2010/10/29 21,520 22,200 21,500 22,000 25
2010/10/28 21,500 22,000 21,500 22,000 10
2010/10/27 22,500 22,500 22,000 22,000 20
2010/10/26 22,052 22,700 22,000 22,500 34
2010/10/25 22,300 22,552 22,000 22,552 14
2010/10/22 22,500 22,700 22,500 22,700 13
2010/10/21 22,200 22,600 22,200 22,600 10
2010/10/20 22,580 22,580 22,300 22,300 13
2010/10/19 22,472 22,580 22,200 22,580 11
2010/10/18 22,452 22,500 22,000 22,472 15
2010/10/15 22,992 22,992 22,200 22,700 47
2010/10/14 22,600 23,000 22,600 23,000 5
2010/10/13 22,352 22,880 22,352 22,880 14
2010/10/12 23,200 23,200 22,600 23,180 8
2010/10/08 23,100 23,200 22,260 23,200 15
2010/10/07 22,052 23,200 22,052 23,200 13
2010/10/06 22,300 22,600 21,900 22,200 76
2010/10/05 22,500 22,992 22,500 22,992 3
2010/10/04 22,512 23,000 22,500 22,900 15
2010/10/01 23,000 23,000 23,000 23,000 11
2010/09/30 23,200 23,200 22,100 23,152 139
2010/09/29 23,000 23,340 22,680 23,340 84
2010/09/28 22,352 22,992 22,352 22,992 7
2010/09/27 22,600 23,100 22,152 23,100 127
2010/09/24 23,000 23,000 22,512 22,600 111
2010/09/22 23,452 23,452 22,812 23,300 125
2010/09/21 23,620 23,620 23,000 23,452 34
2010/09/17 24,400 24,400 23,612 23,980 48
2010/09/16 24,112 24,492 23,612 24,492 7
2010/09/15 24,800 24,800 24,600 24,600 202
2010/09/14 24,200 25,000 24,200 24,900 13
2010/09/13 23,160 24,192 23,160 24,192 89
2010/09/10 24,600 24,800 24,600 24,600 5
2010/09/09 24,600 25,400 24,600 24,600 11
2010/09/08 24,600 24,680 24,500 24,680 5
2010/09/07 24,600 24,700 23,520 24,700 29
2010/09/06 24,700 24,700 24,300 24,700 7
2010/09/03 25,000 25,000 24,300 24,900 12
2010/09/02 25,292 25,292 24,780 25,000 16
2010/09/01 25,200 25,292 24,600 25,292 17
2010/08/31 24,600 25,200 24,400 25,200 30
2010/08/30 24,900 25,700 24,600 25,300 36
2010/08/27 25,020 25,800 24,212 25,400 261
2010/08/26 0 0 0 25,800 0
2010/08/25 25,000 25,952 24,600 25,800 32
2010/08/24 26,092 26,292 25,412 26,292 8
2010/08/23 25,400 26,800 25,400 26,800 12
2010/08/20 26,000 26,900 25,912 26,900 78
2010/08/19 27,500 27,500 27,500 27,500 3
2010/08/18 24,200 27,372 24,200 27,372 355
2010/08/17 24,000 25,500 24,000 25,400 102
2010/08/16 25,600 26,000 25,600 26,000 4
2010/08/13 25,620 26,100 25,620 26,000 26
2010/08/12 26,200 26,200 25,152 25,152 11
2010/08/11 26,352 26,352 26,052 26,052 21
2010/08/10 26,352 26,352 26,312 26,312 3
2010/08/09 26,312 26,312 26,252 26,252 14
2010/08/06 0 0 0 26,310 0
2010/08/05 26,252 27,000 26,252 26,312 22
2010/08/04 26,312 27,020 26,312 26,812 20
2010/08/03 26,212 26,800 26,212 26,800 5
2010/08/02 26,112 26,200 26,112 26,200 8
2010/07/30 26,400 26,700 26,112 26,112 10
2010/07/29 26,000 26,112 26,000 26,112 8
2010/07/28 26,312 26,340 26,312 26,340 2
2010/07/27 26,300 26,300 26,300 26,300 5
2010/07/26 26,500 26,500 26,000 26,300 52
2010/07/23 26,000 26,492 26,000 26,100 3
2010/07/22 26,000 26,000 26,000 26,000 6
2010/07/21 26,000 26,552 26,000 26,552 13
2010/07/20 26,992 26,992 26,992 26,992 5
2010/07/16 26,000 26,400 26,000 26,400 10
2010/07/15 26,600 26,600 26,052 26,052 4
2010/07/14 28,000 28,000 26,500 27,400 5
2010/07/13 26,000 26,000 26,000 26,000 2
2010/07/12 25,700 26,000 25,200 26,000 10
2010/07/09 26,800 27,200 26,000 27,200 6
2010/07/08 27,000 27,000 27,000 27,000 1
2010/07/07 26,800 26,800 25,000 26,000 10
2010/07/06 26,000 26,012 26,000 26,012 7
2010/07/05 24,520 26,000 24,520 26,000 34
2010/07/02 25,000 26,000 25,000 26,000 39
2010/07/01 27,000 27,000 25,200 26,000 55
2010/06/30 26,400 27,792 25,300 27,792 76
2010/06/29 26,892 29,000 26,500 27,100 136
2010/06/28 30,500 30,500 26,152 26,892 121
2010/06/25 32,100 32,500 30,900 31,100 143
2010/06/24 33,000 33,000 32,252 32,800 54
2010/06/23 32,800 33,400 32,752 33,400 55
2010/06/22 32,952 33,552 32,352 33,100 73
2010/06/21 32,900 33,052 32,300 32,952 74
2010/06/18 32,200 32,252 32,200 32,252 13
2010/06/17 32,700 33,000 32,700 32,852 30
2010/06/16 32,800 33,500 31,800 33,000 174
2010/06/15 31,600 33,000 31,600 32,852 67
2010/06/14 31,300 31,800 31,300 31,300 35
2010/06/11 31,600 31,700 31,500 31,500 20
2010/06/10 31,452 31,600 31,352 31,500 36
2010/06/09 31,900 32,000 31,500 31,700 13
2010/06/08 31,800 32,400 31,400 31,700 28
2010/06/07 32,500 32,500 30,352 32,500 90
2010/06/04 32,752 32,952 32,500 32,600 10
2010/06/03 32,700 32,900 32,500 32,752 17
2010/06/02 32,400 32,400 31,800 32,200 48
2010/06/01 33,000 33,000 32,000 32,852 24
2010/05/31 32,000 33,500 32,000 32,800 41
2010/05/28 32,600 33,200 31,400 32,000 93
2010/05/27 30,900 32,900 30,800 32,600 61
2010/05/26 30,500 31,500 30,052 31,500 58
2010/05/25 31,400 31,400 30,600 30,952 50
2010/05/24 30,800 31,500 30,800 30,952 27
2010/05/21 30,500 31,000 30,100 30,800 90
2010/05/20 32,000 32,300 31,100 31,200 70
2010/05/19 31,100 32,800 31,052 32,452 83
2010/05/18 33,600 33,600 31,700 32,200 48
2010/05/17 33,200 34,000 31,500 33,952 131
2010/05/14 33,600 33,800 32,000 33,200 217
2010/05/13 33,200 34,500 32,000 33,800 138
2010/05/12 33,600 34,300 33,000 33,900 69
2010/05/11 33,800 34,700 33,000 34,000 73
2010/05/10 32,000 33,500 32,000 33,500 167
2010/05/07 34,000 34,200 32,000 34,100 167
2010/05/06 35,600 35,900 35,000 35,000 281
2010/04/30 36,000 36,700 35,952 36,352 225
2010/04/28 35,900 36,500 35,700 36,500 235
2010/04/27 37,500 38,000 35,752 36,500 349
2010/04/26 39,800 39,800 37,400 38,900 658
2010/04/23 39,052 39,052 37,000 38,852 614
2010/04/22 36,200 36,952 35,500 36,952 229
2010/04/21 36,500 37,000 35,800 36,500 212
2010/04/20 33,700 36,500 33,500 36,000 430
2010/04/19 33,800 34,200 32,400 33,700 170
2010/04/16 35,000 37,000 33,400 34,800 266
2010/04/15 31,400 35,000 30,000 34,500 492
2010/04/14 30,900 31,000 30,100 30,700 86
2010/04/13 30,100 31,200 29,800 30,400 119
2010/04/12 30,252 30,552 30,000 30,100 181
2010/04/09 30,052 30,500 29,800 30,000 120
2010/04/08 30,800 30,800 30,000 30,000 111
2010/04/07 30,800 31,000 29,900 30,000 105
2010/04/06 31,900 31,900 29,800 31,000 194
2010/04/05 30,000 31,000 29,900 30,800 157
2010/04/02 29,400 29,800 29,000 29,800 72
2010/04/01 28,912 29,500 28,800 29,480 62
2010/03/31 29,300 29,700 28,560 29,100 12
2010/03/30 29,300 29,300 28,000 29,200 19
2010/03/29 28,472 30,000 28,472 29,300 13
2010/03/26 27,600 28,200 27,600 28,200 29
2010/03/25 28,952 28,952 27,500 27,500 16
2010/03/24 30,000 31,000 27,500 27,752 125
2010/03/23 27,400 31,500 27,400 29,300 219
2010/03/19 26,800 27,500 26,500 26,500 51
2010/03/18 26,500 26,500 26,000 26,000 4
2010/03/17 26,100 26,500 25,272 26,500 14
2010/03/16 25,900 26,100 25,900 26,100 24
2010/03/15 25,052 25,300 25,052 25,300 8
2010/03/12 26,000 26,000 25,100 26,000 8
2010/03/11 25,012 26,000 25,012 26,000 4
2010/03/09 25,500 25,500 25,500 25,500 17
2010/03/08 25,492 25,852 25,492 25,492 6
2010/03/05 24,992 25,492 24,992 25,492 22
2010/03/04 24,712 24,712 24,700 24,700 2
2010/03/03 25,000 25,000 24,600 24,600 3
2010/03/02 24,732 24,800 24,732 24,800 3
2010/02/25 25,700 26,100 25,700 25,800 60
2010/02/24 24,112 24,992 24,112 24,992 6
2010/02/23 24,320 25,000 24,300 24,300 8
2010/02/22 24,400 24,400 24,400 24,400 1
2010/02/18 24,200 25,500 24,200 25,500 7
2010/02/17 24,800 24,800 24,112 24,112 4
2010/02/12 25,800 25,800 25,800 25,800 1
2010/02/10 24,700 24,700 24,700 24,700 2
2010/02/09 24,000 24,792 24,000 24,500 16
2010/02/08 24,000 24,012 24,000 24,000 7
2010/02/05 24,000 24,012 23,460 24,012 60
2010/02/04 25,300 25,500 25,300 25,500 7
2010/02/03 24,992 25,000 24,500 24,500 5
2010/02/02 24,500 24,500 24,500 24,500 2
2010/02/01 24,320 25,500 24,300 24,300 14
2010/01/29 24,212 26,000 24,212 26,000 15
2010/01/28 25,000 25,000 24,012 24,012 13
2010/01/26 24,512 24,520 24,512 24,520 9
2010/01/25 24,900 24,900 24,900 24,900 1
2010/01/22 24,900 24,952 24,900 24,952 4
2010/01/21 24,900 25,500 24,900 25,500 14
2010/01/20 24,700 26,100 24,700 25,600 20
2010/01/19 24,600 26,500 24,600 26,500 28
2010/01/18 24,000 24,552 24,000 24,552 18
2010/01/15 25,352 25,352 25,352 25,352 4
2010/01/14 25,000 25,000 24,300 24,300 10
2010/01/13 25,000 25,000 25,000 25,000 5
2010/01/12 25,500 25,500 25,500 25,500 1
2010/01/08 25,992 25,992 24,800 24,800 2
2010/01/07 24,752 25,600 24,752 25,600 5
2010/01/05 26,252 26,252 26,252 26,252 48

このページの先頭へ