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
2012/12/28 34,500 35,400 33,800 35,400 476
2012/12/27 35,900 36,000 35,050 35,550 663
2012/12/26 33,900 36,750 33,800 35,700 1,529
2012/12/25 31,100 33,000 31,100 32,900 1,069
2012/12/21 30,050 32,750 29,320 30,500 1,371
2012/12/20 30,800 31,500 30,000 30,600 604
2012/12/19 32,000 32,100 30,100 31,950 843
2012/12/18 32,500 33,400 31,350 32,100 1,814
2012/12/17 30,850 32,500 30,150 31,300 1,424
2012/12/14 29,000 30,000 28,710 30,000 964
2012/12/13 28,490 28,900 28,170 28,780 472
2012/12/12 27,430 28,500 27,410 28,490 401
2012/12/11 28,550 28,550 27,380 27,720 514
2012/12/10 27,000 28,680 26,980 28,600 576
2012/12/07 27,050 27,450 26,820 27,450 473
2012/12/06 27,930 27,930 26,590 27,800 731
2012/12/05 28,200 28,380 27,570 27,930 579
2012/12/04 28,000 28,500 27,900 28,150 287
2012/12/03 28,500 29,400 27,620 28,200 606
2012/11/30 28,870 29,750 28,200 29,000 1,148
2012/11/29 26,860 28,990 26,860 28,990 676
2012/11/28 26,750 27,780 26,750 27,060 661
2012/11/27 26,470 26,750 25,800 26,370 1,312
2012/11/26 28,300 28,500 26,220 26,710 2,488
2012/11/22 29,000 29,100 28,600 29,100 480
2012/11/21 29,250 29,500 28,350 29,200 634
2012/11/20 28,500 29,500 27,700 28,980 1,086
2012/11/19 27,900 28,450 27,100 28,250 1,667
2012/11/16 25,990 26,700 25,300 26,400 1,645
2012/11/15 24,240 26,000 24,240 26,000 835
2012/11/14 24,000 24,440 23,500 24,280 420
2012/11/13 24,950 24,950 23,980 24,450 640
2012/11/12 25,060 25,890 24,700 25,280 1,728
2012/11/09 23,700 24,910 22,750 23,600 1,751
2012/11/08 21,100 26,500 21,100 23,700 3,623
2012/11/07 22,000 22,400 21,730 22,010 671
2012/11/06 23,230 23,250 21,830 22,310 676
2012/11/05 24,000 24,920 23,230 23,230 675
2012/11/02 22,900 23,000 22,580 22,930 548
2012/11/01 22,750 22,990 22,430 22,580 979
2012/10/31 21,010 22,240 21,010 22,240 1,521
2012/10/30 21,540 21,540 20,800 21,500 220
2012/10/29 21,120 21,750 21,120 21,460 400
2012/10/26 20,430 20,810 20,250 20,800 541
2012/10/25 19,800 20,350 19,600 20,170 300
2012/10/24 19,720 20,090 19,120 19,990 263
2012/10/23 20,450 20,450 19,800 19,870 273
2012/10/22 19,310 20,170 19,270 20,160 434
2012/10/19 19,700 19,700 19,330 19,700 220
2012/10/18 19,300 19,990 19,300 19,690 319
2012/10/17 18,980 19,350 18,880 19,200 295
2012/10/16 20,000 20,000 18,910 19,300 422
2012/10/15 20,000 20,400 19,610 20,000 358
2012/10/12 20,150 20,450 19,630 19,980 511
2012/10/11 19,840 21,300 19,840 20,050 824
2012/10/10 19,800 20,100 19,680 20,000 215
2012/10/09 19,700 20,200 19,650 20,000 911
2012/10/05 19,180 19,700 19,150 19,600 500
2012/10/04 19,000 19,490 19,000 19,480 539
2012/10/03 18,550 19,200 18,490 19,000 614
2012/10/02 17,930 18,580 17,930 18,580 354
2012/10/01 17,950 18,090 17,810 18,040 144
2012/09/28 17,800 18,060 17,790 17,950 208
2012/09/27 17,800 17,800 17,700 17,800 86
2012/09/26 17,700 17,840 17,600 17,840 83
2012/09/25 17,790 17,900 17,510 17,860 279
2012/09/24 17,800 17,950 17,800 17,800 131
2012/09/21 17,850 17,940 17,630 17,800 92
2012/09/20 18,410 18,450 17,810 17,990 216
2012/09/19 18,410 18,500 18,020 18,450 194
2012/09/18 18,100 18,600 18,100 18,360 465
2012/09/14 17,900 18,070 17,580 17,950 570
2012/09/13 18,120 18,120 17,540 18,000 331
2012/09/12 17,390 18,490 17,390 18,250 985
2012/09/11 17,180 17,600 17,000 17,570 843
2012/09/10 16,700 17,100 16,600 17,070 437
2012/09/07 16,600 16,700 16,500 16,700 128
2012/09/06 16,540 16,740 16,470 16,580 112
2012/09/05 16,890 16,940 16,520 16,580 98
2012/09/04 16,600 16,890 16,600 16,890 38
2012/09/03 16,600 16,600 16,340 16,590 148
2012/08/31 16,530 16,650 16,500 16,500 244
2012/08/30 16,610 16,730 16,510 16,530 288
2012/08/29 16,810 16,850 16,700 16,720 253
2012/08/28 17,000 17,100 16,810 16,810 65
2012/08/27 16,930 17,150 16,700 17,150 263
2012/08/24 16,950 16,950 16,500 16,930 502
2012/08/23 17,050 17,050 16,900 17,050 212
2012/08/22 17,100 17,300 16,940 17,150 157
2012/08/21 16,850 17,190 16,810 17,180 592
2012/08/20 16,850 16,950 16,680 16,850 470
2012/08/17 17,000 17,100 16,850 16,850 659
2012/08/16 16,900 17,000 16,650 17,000 564
2012/08/15 17,100 17,100 16,620 16,620 333
2012/08/14 17,410 17,410 16,920 17,100 215
2012/08/13 17,390 17,680 16,560 17,530 717
2012/08/10 16,350 17,270 16,230 17,000 1,609
2012/08/09 16,970 20,000 15,550 15,550 3,435
2012/08/08 16,400 16,630 16,240 16,500 210
2012/08/07 16,400 16,500 16,150 16,500 172
2012/08/06 16,150 16,390 16,130 16,350 82
2012/08/03 16,120 16,260 15,900 16,260 94
2012/08/02 16,210 16,390 16,100 16,100 108
2012/08/01 16,440 16,480 16,120 16,360 131
2012/07/31 16,600 16,700 16,050 16,470 148
2012/07/30 16,490 16,800 16,140 16,600 217
2012/07/27 16,020 16,400 16,000 16,340 222
2012/07/26 16,000 16,040 15,010 16,040 256
2012/07/25 16,100 16,100 15,600 16,000 213
2012/07/24 15,950 16,290 15,750 16,140 304
2012/07/23 16,200 16,690 15,850 16,280 272
2012/07/20 16,700 16,700 16,100 16,400 290
2012/07/19 16,500 16,600 16,200 16,540 122
2012/07/18 16,550 16,640 16,400 16,420 265
2012/07/17 15,900 16,680 15,700 16,680 362
2012/07/13 15,750 15,880 15,630 15,880 108
2012/07/12 15,800 15,900 15,610 15,610 188
2012/07/11 16,000 16,000 15,600 15,800 303
2012/07/10 15,900 16,060 15,710 16,000 200
2012/07/09 15,880 16,100 15,760 15,900 279
2012/07/06 15,900 16,110 15,810 16,000 346
2012/07/05 16,180 16,180 15,710 15,950 488
2012/07/04 16,150 16,200 15,900 16,200 592
2012/07/03 16,190 16,330 15,980 16,120 416
2012/07/02 16,510 16,580 16,000 16,010 690
2012/06/29 16,260 16,590 16,150 16,470 320
2012/06/28 16,730 17,190 15,910 16,000 963
2012/06/27 16,200 17,400 16,000 16,690 1,020
2012/06/27 1 -> 2.00 分割
2012/06/26 36,552 36,900 35,600 36,200 1,077
2012/06/25 38,000 38,000 36,500 36,652 494
2012/06/22 36,000 37,652 36,000 37,652 406
2012/06/21 37,400 37,900 36,800 37,400 385
2012/06/20 38,100 38,400 37,200 37,652 373
2012/06/19 36,800 37,800 36,452 37,200 375
2012/06/18 36,500 37,500 36,200 37,000 516
2012/06/15 36,700 36,700 34,552 35,300 696
2012/06/14 36,052 37,200 36,052 36,500 460
2012/06/13 37,300 37,852 36,200 36,500 808
2012/06/12 38,100 39,852 37,100 38,552 1,554
2012/06/11 41,200 41,200 39,352 40,000 4,391
2012/06/08 29,300 34,200 29,000 34,200 265
2012/06/07 29,400 29,400 28,832 29,200 156
2012/06/06 28,900 29,500 28,632 29,292 89
2012/06/05 29,000 29,200 28,072 28,732 221
2012/06/04 29,000 29,360 28,700 29,000 390
2012/06/01 29,700 29,740 29,500 29,600 96
2012/05/31 29,200 29,780 29,200 29,780 37
2012/05/30 29,300 30,700 29,152 29,500 178
2012/05/29 29,592 29,600 29,000 29,392 62
2012/05/28 29,452 29,500 29,060 29,500 125
2012/05/25 29,400 29,500 29,000 29,500 146
2012/05/24 29,300 29,400 28,500 29,400 94
2012/05/23 29,500 29,500 29,100 29,200 100
2012/05/22 28,820 29,492 28,652 29,400 162
2012/05/21 27,692 28,600 27,692 28,552 95
2012/05/18 27,900 27,900 27,020 27,840 119
2012/05/17 27,600 28,152 27,500 28,152 152
2012/05/16 28,072 28,100 27,492 27,940 156
2012/05/15 27,180 28,100 25,200 27,700 391
2012/05/14 29,500 29,512 28,180 28,180 358
2012/05/11 28,000 29,192 28,000 29,052 369
2012/05/10 31,452 31,452 27,700 28,052 1,022
2012/05/09 31,852 32,352 30,500 31,500 213
2012/05/08 33,152 33,152 32,052 32,152 175
2012/05/07 31,752 32,600 31,500 32,352 250
2012/05/02 32,200 33,152 32,100 33,152 78
2012/05/01 33,000 33,300 32,000 32,600 154
2012/04/27 33,600 33,700 32,652 33,000 375
2012/04/26 33,000 33,400 32,652 33,400 395
2012/04/25 32,652 32,952 32,452 32,652 205
2012/04/24 32,600 32,800 32,052 32,352 151
2012/04/23 32,252 32,952 31,752 32,500 501
2012/04/20 31,100 32,400 31,100 32,152 180
2012/04/19 30,900 31,000 30,500 31,000 78
2012/04/18 30,852 31,200 30,600 30,900 128
2012/04/17 30,852 30,852 30,000 30,400 138
2012/04/16 30,500 31,000 30,152 30,700 167
2012/04/13 30,800 31,100 30,400 30,752 189
2012/04/12 30,000 30,700 30,000 30,652 85
2012/04/11 30,200 30,952 29,800 30,300 248
2012/04/10 30,400 32,500 30,400 30,800 277
2012/04/09 30,052 30,800 29,700 30,200 143
2012/04/06 31,500 31,500 29,900 31,000 157
2012/04/05 29,352 31,500 29,352 31,500 606
2012/04/04 33,400 33,400 30,300 31,052 1,013
2012/04/03 33,100 34,500 32,400 33,752 933
2012/04/02 29,300 34,452 29,300 34,400 2,949
2012/03/30 27,872 29,912 27,392 29,452 786
2012/03/29 27,380 27,380 26,700 27,300 414
2012/03/28 26,352 26,980 26,180 26,700 392
2012/03/27 26,392 26,500 26,000 26,260 213
2012/03/26 26,600 26,600 26,240 26,240 216
2012/03/23 26,200 26,800 26,200 26,420 321
2012/03/22 27,400 27,400 26,900 27,100 325
2012/03/21 27,600 27,600 27,052 27,440 249
2012/03/19 27,792 27,800 27,400 27,652 341
2012/03/16 27,000 27,600 27,000 27,352 295
2012/03/15 27,440 27,752 26,600 27,000 621
2012/03/14 26,652 27,200 26,652 27,000 364
2012/03/13 26,400 27,000 26,360 26,600 411
2012/03/12 26,400 26,400 25,932 26,180 644
2012/03/09 26,200 26,492 26,200 26,472 231
2012/03/08 26,100 26,352 25,432 26,100 273
2012/03/07 25,120 25,752 25,120 25,752 57
2012/03/06 26,100 26,272 25,900 25,912 45
2012/03/05 25,980 26,100 25,812 25,900 157
2012/03/02 25,300 26,000 25,300 25,992 123
2012/03/01 26,000 26,252 25,880 26,000 182
2012/02/29 26,100 26,500 26,000 26,252 399
2012/02/28 26,100 26,500 25,900 26,100 312
2012/02/27 26,152 26,752 25,600 26,100 705
2012/02/24 25,200 25,800 25,200 25,400 362
2012/02/23 25,200 25,200 24,912 25,180 236
2012/02/22 24,740 25,300 24,612 25,200 273
2012/02/21 24,800 24,800 24,400 24,740 180
2012/02/20 24,712 25,200 24,420 24,800 226
2012/02/17 24,452 24,592 24,300 24,592 122
2012/02/16 24,412 24,452 24,180 24,400 102
2012/02/15 24,492 24,492 24,352 24,352 83
2012/02/14 24,400 24,452 24,092 24,400 35
2012/02/13 24,080 24,400 23,900 24,300 155
2012/02/10 24,592 24,592 24,000 24,052 40
2012/02/09 24,000 24,572 24,000 24,552 60
2012/02/08 24,600 24,600 24,232 24,500 68
2012/02/07 24,580 24,600 24,500 24,592 57
2012/02/06 24,412 24,600 24,112 24,600 71
2012/02/03 24,000 24,700 24,000 24,100 19
2012/02/02 24,100 24,600 24,052 24,592 23
2012/02/01 24,900 26,200 24,080 24,600 236
2012/01/31 24,000 24,500 24,000 24,500 202
2012/01/30 23,592 24,000 23,592 24,000 105
2012/01/27 23,692 23,892 23,620 23,700 62
2012/01/26 23,620 23,640 23,500 23,620 44
2012/01/25 23,640 23,892 23,500 23,620 228
2012/01/24 23,480 23,640 23,480 23,640 87
2012/01/23 23,492 23,500 23,480 23,492 72
2012/01/20 23,492 23,492 23,480 23,492 4
2012/01/19 23,480 23,480 23,200 23,480 19
2012/01/18 23,500 23,500 23,300 23,480 17
2012/01/17 23,480 23,500 23,480 23,500 29
2012/01/16 23,400 23,492 23,220 23,492 47
2012/01/13 23,400 23,452 23,200 23,200 94
2012/01/12 23,400 23,400 23,300 23,400 21
2012/01/11 23,480 23,480 23,400 23,400 24
2012/01/10 23,492 23,492 23,032 23,440 12
2012/01/05 23,400 23,552 23,372 23,492 217
2012/01/04 23,200 23,492 23,200 23,400 37

このページの先頭へ