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
2011/12/30 23,492 23,492 23,492 23,492 14
2011/12/29 23,200 23,500 23,200 23,500 35
2011/12/28 23,272 23,400 23,272 23,300 11
2011/12/27 23,480 23,480 23,480 23,480 1
2011/12/26 23,260 23,492 23,260 23,272 12
2011/12/22 23,452 23,452 23,300 23,400 45
2011/12/21 23,500 23,500 23,300 23,500 19
2011/12/20 23,500 23,552 23,492 23,492 74
2011/12/19 23,500 23,500 23,400 23,500 9
2011/12/16 23,500 23,580 23,500 23,580 12
2011/12/15 23,500 23,580 23,400 23,580 23
2011/12/14 23,500 23,500 23,400 23,400 108
2011/12/13 23,500 23,500 23,500 23,500 17
2011/12/12 23,492 23,500 23,492 23,500 82
2011/12/09 23,300 23,500 23,160 23,500 145
2011/12/08 23,500 23,500 23,500 23,500 47
2011/12/07 23,500 23,500 23,152 23,500 64
2011/12/06 23,092 23,500 23,092 23,500 63
2011/12/05 23,000 23,592 23,000 23,592 29
2011/12/02 23,000 23,480 23,000 23,000 6
2011/11/30 22,500 23,492 22,300 23,492 64
2011/11/29 23,400 23,400 23,400 23,400 1
2011/11/28 23,472 23,552 23,440 23,552 9
2011/11/25 23,012 23,480 23,012 23,480 11
2011/11/24 22,860 23,652 22,860 23,652 15
2011/11/22 22,900 23,660 22,900 23,660 5
2011/11/21 22,952 23,700 22,952 23,700 5
2011/11/18 23,152 23,492 22,900 22,900 131
2011/11/17 23,200 23,200 23,012 23,012 6
2011/11/16 0 0 0 23,750 0
2011/11/15 23,752 23,752 23,752 23,752 1
2011/11/14 23,232 23,692 23,220 23,252 4
2011/11/11 23,520 23,692 23,000 23,692 12
2011/11/10 23,600 23,600 23,600 23,600 6
2011/11/09 23,500 23,800 23,500 23,800 4
2011/11/08 23,220 23,792 23,220 23,500 11
2011/11/07 23,780 23,792 23,752 23,752 16
2011/11/04 23,700 23,780 23,700 23,780 6
2011/11/02 23,780 23,792 23,540 23,540 6
2011/11/01 23,792 23,792 23,532 23,540 7
2011/10/31 23,600 23,800 23,512 23,800 7
2011/10/28 23,500 23,800 23,500 23,600 45
2011/10/27 23,500 23,732 23,360 23,720 17
2011/10/26 23,500 23,700 23,400 23,692 10
2011/10/25 23,852 23,852 23,512 23,700 18
2011/10/24 23,852 23,852 23,820 23,820 11
2011/10/21 23,780 23,780 23,732 23,732 8
2011/10/20 23,300 23,580 23,300 23,580 31
2011/10/19 23,820 23,832 23,552 23,552 24
2011/10/18 0 0 0 23,850 0
2011/10/17 23,832 23,852 23,832 23,852 6
2011/10/14 23,332 23,852 23,332 23,852 11
2011/10/13 23,872 23,880 23,100 23,340 22
2011/10/12 23,500 23,872 23,300 23,872 24
2011/10/11 23,620 23,620 23,620 23,620 1
2011/10/07 23,012 23,620 23,012 23,620 12
2011/10/06 23,000 23,572 23,000 23,152 12
2011/10/05 23,580 23,580 23,580 23,580 10
2011/10/04 23,652 23,652 23,652 23,652 1
2011/10/03 22,700 23,660 22,700 23,660 17
2011/09/30 23,152 23,612 23,152 23,232 7
2011/09/29 23,592 23,592 23,012 23,480 24
2011/09/28 23,700 23,700 23,300 23,600 11
2011/09/27 23,700 23,700 23,300 23,700 16
2011/09/26 23,800 23,800 23,300 23,760 65
2011/09/22 23,320 23,852 23,320 23,852 11
2011/09/21 23,800 23,800 23,380 23,752 17
2011/09/20 23,852 23,852 23,252 23,300 19
2011/09/16 23,500 23,500 23,500 23,500 2
2011/09/15 23,500 23,500 23,300 23,500 10
2011/09/14 23,752 23,752 23,300 23,300 12
2011/09/13 23,300 23,352 23,252 23,252 19
2011/09/12 23,352 23,480 23,252 23,252 10
2011/09/09 24,000 24,000 23,200 23,980 36
2011/09/08 23,800 23,800 23,700 23,700 10
2011/09/07 23,300 23,300 23,300 23,300 8
2011/09/06 23,600 23,600 23,352 23,352 54
2011/09/05 23,552 23,552 23,360 23,360 2
2011/09/02 23,600 23,892 23,600 23,892 26
2011/09/01 23,500 23,700 23,500 23,700 8
2011/08/31 23,300 23,300 23,300 23,300 5
2011/08/30 23,512 23,512 22,500 23,300 83
2011/08/29 23,912 23,912 23,912 23,912 6
2011/08/26 23,500 23,512 23,500 23,512 13
2011/08/25 23,352 23,352 23,352 23,352 3
2011/08/24 0 0 0 23,400 0
2011/08/23 23,400 23,400 23,400 23,400 2
2011/08/22 23,752 23,752 23,732 23,752 10
2011/08/19 23,352 23,852 23,352 23,852 5
2011/08/18 23,320 23,320 23,320 23,320 1
2011/08/17 24,752 24,752 22,700 23,500 50
2011/08/16 24,492 24,940 23,740 23,940 6
2011/08/15 24,200 24,800 23,512 24,512 29
2011/08/12 25,940 25,940 25,000 25,000 49
2011/08/11 24,060 27,000 22,700 25,880 204
2011/08/10 22,900 24,100 22,900 24,100 35
2011/08/09 22,172 22,900 21,020 22,500 75
2011/08/08 22,172 22,900 22,172 22,400 33
2011/08/05 23,472 23,480 23,100 23,472 27
2011/08/04 23,500 23,500 23,452 23,500 3
2011/08/03 23,412 23,552 23,400 23,400 27
2011/08/02 23,612 23,800 23,512 23,800 12
2011/08/01 23,600 23,852 23,600 23,792 12
2011/07/29 23,600 23,600 23,600 23,600 11
2011/07/28 23,600 23,620 23,100 23,100 19
2011/07/27 23,620 23,652 23,600 23,600 31
2011/07/26 23,020 24,000 23,020 23,692 61
2011/07/25 24,012 24,012 23,800 24,000 33
2011/07/22 24,000 24,252 23,800 24,000 25
2011/07/21 24,100 24,100 23,800 23,800 52
2011/07/20 24,300 24,372 24,080 24,360 34
2011/07/19 24,392 24,392 24,000 24,012 19
2011/07/15 23,912 24,080 23,900 24,000 19
2011/07/14 23,900 23,900 23,832 23,840 19
2011/07/13 23,512 23,760 23,512 23,760 9
2011/07/12 23,900 23,900 23,740 23,740 41
2011/07/11 23,992 24,000 23,912 23,932 57
2011/07/08 23,760 24,252 23,760 24,252 19
2011/07/07 23,280 24,260 23,280 24,260 143
2011/07/06 23,900 24,300 23,772 24,280 66
2011/07/05 24,252 24,252 23,972 23,980 55
2011/07/04 23,760 24,300 23,752 23,772 97
2011/07/01 23,752 24,552 23,552 24,400 147
2011/06/30 24,092 24,500 23,912 24,500 49
2011/06/29 24,300 24,700 23,512 23,912 151
2011/06/28 24,500 24,552 23,612 24,192 275
2011/06/27 26,652 26,692 26,480 26,652 460
2011/06/24 26,692 26,800 26,500 26,652 187
2011/06/23 26,620 26,652 26,520 26,640 150
2011/06/22 26,600 26,952 26,560 26,700 204
2011/06/21 26,700 26,700 26,580 26,652 61
2011/06/20 26,700 26,800 26,580 26,700 90
2011/06/17 26,752 26,892 26,572 26,800 119
2011/06/16 26,700 26,800 26,600 26,700 88
2011/06/15 26,700 26,752 26,652 26,700 32
2011/06/14 26,680 26,700 26,660 26,660 98
2011/06/13 26,420 26,700 26,100 26,692 33
2011/06/10 26,700 27,000 26,412 26,412 143
2011/06/09 26,700 26,700 26,580 26,652 52
2011/06/08 26,700 26,700 26,652 26,700 33
2011/06/07 26,580 26,700 26,580 26,600 22
2011/06/06 26,700 26,700 26,600 26,600 47
2011/06/03 26,700 26,700 26,652 26,700 57
2011/06/02 26,700 26,800 26,600 26,700 43
2011/06/01 26,800 26,800 26,640 26,700 18
2011/05/31 26,540 26,800 26,532 26,800 18
2011/05/30 26,752 26,752 26,600 26,700 59
2011/05/27 26,500 26,752 26,160 26,752 36
2011/05/26 26,700 26,800 26,700 26,752 44
2011/05/25 26,780 26,780 26,152 26,760 16
2011/05/24 26,032 26,052 26,032 26,052 11
2011/05/23 26,392 26,392 26,032 26,052 200
2011/05/20 26,700 26,700 26,012 26,012 8
2011/05/19 26,800 26,800 26,752 26,752 13
2011/05/18 26,500 26,800 26,500 26,800 5
2011/05/17 26,600 26,700 26,260 26,260 27
2011/05/16 26,800 26,800 26,700 26,700 16
2011/05/13 26,980 26,980 26,800 26,960 28
2011/05/12 26,952 26,992 26,900 26,992 27
2011/05/11 26,992 26,992 26,700 26,952 45
2011/05/10 27,000 27,300 26,812 26,900 31
2011/05/09 26,760 26,952 26,760 26,852 7
2011/05/06 27,000 27,000 26,752 26,752 4
2011/05/02 27,000 27,000 26,600 26,600 4
2011/04/28 26,000 26,500 25,652 26,500 36
2011/04/27 26,012 26,400 26,012 26,020 6
2011/04/26 0 0 0 26,000 0
2011/04/25 26,500 26,500 26,000 26,000 10
2011/04/22 26,300 26,300 26,000 26,000 62
2011/04/21 26,252 26,700 26,252 26,692 23
2011/04/20 25,500 26,252 25,500 26,252 5
2011/04/19 26,012 26,500 25,900 26,500 32
2011/04/18 26,280 26,300 26,000 26,000 6
2011/04/15 25,800 26,332 25,800 26,312 20
2011/04/14 25,412 25,980 25,412 25,452 25
2011/04/13 25,520 25,520 25,420 25,420 14
2011/04/12 25,412 26,800 25,412 25,520 31
2011/04/11 25,400 25,400 25,400 25,400 3
2011/04/08 25,740 25,780 25,192 25,192 42
2011/04/07 25,052 25,780 25,052 25,780 8
2011/04/06 25,500 25,792 25,500 25,500 47
2011/04/05 25,800 25,800 25,020 25,020 23
2011/04/04 25,700 25,900 25,400 25,800 23
2011/04/01 25,900 25,900 25,312 25,312 2
2011/03/31 25,700 26,000 25,700 25,900 33
2011/03/30 26,000 26,000 25,500 25,700 9
2011/03/29 25,600 26,452 24,792 26,452 25
2011/03/28 25,012 25,600 25,012 25,600 3
2011/03/25 25,600 25,600 24,600 25,592 42
2011/03/24 26,000 26,000 26,000 26,000 1
2011/03/23 25,200 26,000 25,000 26,000 13
2011/03/22 25,200 25,500 24,500 25,200 40
2011/03/18 22,400 24,900 22,400 24,052 42
2011/03/17 22,000 22,500 21,500 22,200 9
2011/03/16 20,800 22,500 20,800 22,500 57
2011/03/15 21,500 22,000 17,800 21,300 572
2011/03/14 23,000 24,500 22,800 22,800 155
2011/03/11 27,552 27,940 27,500 27,800 44
2011/03/10 27,600 27,992 27,600 27,600 27
2011/03/09 28,000 28,000 27,700 27,800 35
2011/03/08 28,000 28,000 27,792 27,792 69
2011/03/07 28,000 28,600 27,900 27,900 116
2011/03/04 27,892 27,900 27,540 27,900 18
2011/03/03 27,900 27,900 27,700 27,892 44
2011/03/02 27,892 27,900 27,880 27,892 32
2011/03/01 27,952 27,952 27,900 27,900 55
2011/02/28 27,012 27,200 27,012 27,012 3
2011/02/25 26,872 27,000 26,872 26,880 6
2011/02/24 27,432 27,440 26,860 26,880 26
2011/02/23 27,580 27,592 27,440 27,440 10
2011/02/22 28,000 28,000 27,600 27,600 54
2011/02/21 27,900 28,172 27,800 28,172 28
2011/02/18 27,992 27,992 27,612 27,892 49
2011/02/17 27,800 27,800 27,600 27,612 39
2011/02/16 27,992 28,252 27,800 27,800 77
2011/02/15 28,000 28,000 27,900 27,992 132
2011/02/14 28,000 28,552 27,812 28,000 41
2011/02/10 28,500 28,500 27,812 27,992 200
2011/02/09 28,100 28,100 27,812 28,100 105
2011/02/08 28,040 28,100 27,952 28,100 48
2011/02/07 27,500 28,200 27,500 27,700 66
2011/02/04 28,000 28,180 27,800 28,120 40
2011/02/03 28,300 28,300 27,360 28,192 58
2011/02/02 27,500 28,200 26,500 28,200 90
2011/02/01 28,252 28,500 27,752 27,752 7
2011/01/31 28,000 28,500 27,500 28,252 34
2011/01/28 29,000 29,000 27,700 27,792 158
2011/01/27 28,500 28,500 28,300 28,300 5
2011/01/26 28,200 28,400 28,200 28,300 16
2011/01/25 27,400 28,900 27,400 28,500 50
2011/01/24 28,900 28,900 27,220 27,800 32
2011/01/21 27,600 27,900 27,000 27,900 123
2011/01/20 28,700 28,700 27,400 27,800 81
2011/01/19 28,000 28,000 27,512 27,900 95
2011/01/18 27,820 28,000 27,820 28,000 25
2011/01/17 27,800 28,500 27,800 27,900 52
2011/01/14 28,000 28,000 26,812 27,300 16
2011/01/13 26,712 29,000 26,712 27,500 115
2011/01/12 27,200 27,300 27,000 27,000 53
2011/01/11 26,952 27,300 26,900 27,200 38
2011/01/07 27,000 27,000 26,300 26,900 41
2011/01/06 27,000 27,000 26,800 26,992 30
2011/01/05 26,800 26,800 26,500 26,500 15
2011/01/04 26,920 27,500 26,612 26,800 61

このページの先頭へ