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
2013/12/30 280 292 279 287 148,400
2013/12/27 276 279 275 278 62,700
2013/12/26 275 277 267 277 68,200
2013/12/25 265 267 262 266 176,100
2013/12/24 276 278 265 267 109,900
2013/12/20 277 278 273 276 54,500
2013/12/19 267 279 267 274 199,900
2013/12/18 263 268 260 267 49,600
2013/12/17 268 270 260 263 129,900
2013/12/16 278 278 268 269 119,000
2013/12/13 277 281 276 278 46,200
2013/12/12 278 280 276 278 31,600
2013/12/11 280 280 276 280 24,300
2013/12/10 277 280 277 280 32,000
2013/12/09 275 279 275 277 94,600
2013/12/06 275 277 273 275 56,700
2013/12/05 278 280 276 277 62,500
2013/12/04 280 281 278 281 27,800
2013/12/03 284 288 280 283 63,900
2013/12/02 285 287 279 284 69,000
2013/11/29 283 283 279 283 36,200
2013/11/28 280 285 270 283 165,600
2013/11/27 277 283 277 282 37,200
2013/11/26 281 285 275 283 87,200
2013/11/25 285 289 281 286 67,900
2013/11/22 286 291 286 289 92,300
2013/11/21 295 295 289 290 90,300
2013/11/20 295 297 291 294 70,500
2013/11/19 296 299 294 295 84,000
2013/11/18 299 301 293 295 147,500
2013/11/15 283 293 283 291 184,200
2013/11/14 282 290 280 286 135,100
2013/11/13 269 305 268 283 383,000
2013/11/12 263 269 259 267 154,900
2013/11/11 265 272 264 268 118,300
2013/11/08 272 274 263 271 306,300
2013/11/07 297 300 289 290 132,600
2013/11/06 293 294 292 293 19,100
2013/11/05 290 294 288 294 37,200
2013/11/01 292 294 285 291 87,300
2013/10/31 293 300 291 296 59,000
2013/10/30 301 307 290 295 150,100
2013/10/29 304 307 302 304 38,300
2013/10/28 308 308 300 304 39,200
2013/10/25 311 312 303 306 75,300
2013/10/24 305 312 302 312 58,100
2013/10/23 316 318 305 309 89,000
2013/10/22 316 318 307 314 92,500
2013/10/21 302 314 301 313 159,800
2013/10/18 300 306 299 303 57,300
2013/10/17 299 305 299 301 61,900
2013/10/16 296 300 294 298 53,700
2013/10/15 303 303 295 300 47,800
2013/10/11 309 309 302 305 52,000
2013/10/10 303 305 300 302 46,700
2013/10/09 288 303 288 300 51,700
2013/10/08 288 300 285 295 70,600
2013/10/07 309 309 292 293 75,600
2013/10/04 298 310 291 310 102,900
2013/10/03 301 301 298 299 33,100
2013/10/02 305 307 297 302 125,800
2013/10/01 314 315 302 305 152,800
2013/09/30 315 320 308 319 80,900
2013/09/27 316 325 311 321 100,700
2013/09/26 294 321 292 318 150,600
2013/09/25 311 313 295 298 284,900
2013/09/24 326 333 307 311 299,500
2013/09/20 340 340 325 334 224,300
2013/09/19 334 344 326 339 288,600
2013/09/18 316 334 308 334 402,700
2013/09/17 313 314 300 304 127,100
2013/09/13 295 304 295 304 156,800
2013/09/12 284 293 281 293 114,300
2013/09/11 294 294 284 286 135,600
2013/09/10 305 307 290 294 411,200
2013/09/09 298 301 280 293 603,200
2013/09/06 273 273 258 258 172,700
2013/09/05 283 283 269 274 114,400
2013/09/04 278 289 276 280 97,300
2013/09/03 294 294 271 284 215,900
2013/09/02 258 287 257 286 225,400
2013/08/30 254 259 252 254 70,400
2013/08/29 254 260 249 253 180,900
2013/08/28 256 265 251 251 188,200
2013/08/27 274 275 250 272 321,800
2013/08/26 285 285 274 275 149,800
2013/08/23 285 288 281 284 94,200
2013/08/22 285 290 280 282 130,300
2013/08/21 284 293 275 288 280,800
2013/08/20 283 287 279 281 182,200
2013/08/19 297 297 282 287 205,300
2013/08/16 290 300 285 297 174,100
2013/08/15 301 306 291 294 159,800
2013/08/14 294 320 280 309 437,000
2013/08/13 274 292 273 291 207,900
2013/08/12 292 300 269 269 441,900
2013/08/09 322 325 290 300 616,300
2013/08/08 330 348 315 342 203,500
2013/08/07 350 358 335 337 116,900
2013/08/06 365 365 340 360 125,900
2013/08/05 354 372 350 363 245,600
2013/08/02 350 359 341 350 154,700
2013/08/01 314 339 311 339 103,200
2013/07/31 319 323 311 316 73,900
2013/07/30 304 320 292 320 194,600
2013/07/29 320 330 311 312 142,800
2013/07/26 335 337 327 337 89,600
2013/07/25 345 345 339 340 53,700
2013/07/24 342 351 336 346 84,700
2013/07/23 342 359 333 347 74,000
2013/07/22 340 350 331 342 43,500
2013/07/19 364 364 322 343 117,100
2013/07/18 345 358 345 355 56,100
2013/07/17 358 358 345 350 107,400
2013/07/16 377 377 357 362 156,900
2013/07/12 385 385 363 373 219,100
2013/07/11 368 385 357 384 197,100
2013/07/10 369 372 346 371 231,700
2013/07/09 361 374 353 373 232,000
2013/07/08 360 369 350 358 238,600
2013/07/05 352 357 341 349 158,100
2013/07/04 323 355 315 348 326,800
2013/07/03 335 339 320 322 187,800
2013/07/02 335 336 320 330 170,700
2013/07/01 323 334 317 328 143,200
2013/06/28 320 330 305 323 155,600
2013/06/27 287 301 258 294 210,100
2013/06/26 331 346 263 271 193,600
2013/06/26 1 -> 200.00 分割
2013/06/25 68,500 69,000 63,500 66,400 1,069
2013/06/24 73,000 74,800 68,600 69,500 1,069
2013/06/21 70,000 72,000 67,000 71,900 884
2013/06/20 68,800 72,000 68,800 72,000 528
2013/06/19 70,700 72,200 67,000 71,200 1,468
2013/06/18 63,700 69,000 63,700 68,700 838
2013/06/17 64,000 64,000 62,000 64,000 356
2013/06/14 63,500 64,000 61,400 63,000 513
2013/06/13 61,600 64,400 60,000 60,500 450
2013/06/12 58,900 64,000 58,000 63,100 582
2013/06/11 61,700 64,500 60,000 62,800 825
2013/06/10 61,500 63,700 59,600 63,700 866
2013/06/07 55,100 59,200 52,500 56,500 1,941
2013/06/06 64,500 67,600 60,000 61,000 1,329
2013/06/05 71,500 73,800 68,200 68,500 1,185
2013/06/04 67,500 70,000 63,000 70,000 1,039
2013/06/03 66,100 69,500 65,500 65,800 638
2013/05/31 70,500 73,500 68,200 68,500 1,081
2013/05/30 70,500 71,800 69,300 69,800 1,152
2013/05/29 70,700 76,300 67,500 74,300 2,255
2013/05/28 68,400 71,000 66,000 69,000 1,071
2013/05/27 64,000 71,500 62,500 70,900 1,580
2013/05/24 68,000 70,900 61,800 67,500 2,128
2013/05/23 73,000 74,000 62,500 64,100 4,162
2013/05/22 75,000 80,000 74,000 74,500 1,996
2013/05/21 82,600 83,000 74,000 77,700 2,552
2013/05/20 87,000 87,100 81,000 83,300 2,165
2013/05/17 79,000 84,700 76,000 84,000 2,330
2013/05/16 75,100 82,900 68,000 80,000 3,656
2013/05/15 84,000 84,200 70,200 74,200 4,563
2013/05/14 86,900 88,000 83,700 85,000 2,584
2013/05/13 91,000 92,000 87,000 88,100 3,892
2013/05/10 107,900 112,000 92,300 95,500 6,209
2013/05/09 92,900 104,900 89,000 104,900 7,711
2013/05/08 92,300 92,700 85,300 89,900 3,406
2013/05/07 81,800 87,400 80,400 87,000 3,095
2013/05/02 77,200 78,600 75,900 78,600 1,755
2013/05/01 76,800 81,200 76,800 78,500 3,295
2013/04/30 72,000 76,300 71,000 76,300 2,195
2013/04/26 76,400 76,600 73,000 74,100 1,364
2013/04/25 75,400 76,400 73,100 75,800 1,719
2013/04/24 79,800 80,000 75,300 75,900 1,908
2013/04/23 79,200 80,900 76,600 78,800 2,828
2013/04/22 77,000 83,500 74,800 82,300 4,009
2013/04/19 74,500 74,600 71,200 72,800 1,258
2013/04/18 75,000 77,000 72,000 73,600 1,725
2013/04/17 77,600 78,400 75,700 76,500 1,489
2013/04/16 69,800 79,400 69,600 73,900 3,826
2013/04/15 79,000 79,100 74,000 75,800 2,382
2013/04/12 76,600 84,900 76,600 81,800 2,993
2013/04/11 90,900 92,500 75,200 79,600 6,286
2013/04/10 85,200 97,800 83,200 86,800 7,676
2013/04/09 86,500 91,000 80,000 91,000 14,097
2013/04/08 76,000 76,000 76,000 76,000 189
2013/04/05 60,000 66,000 57,700 66,000 10,258
2013/04/04 53,000 56,200 52,000 56,000 961
2013/04/03 54,000 55,900 53,000 54,600 864
2013/04/02 50,000 53,700 46,550 52,000 1,317
2013/04/01 57,700 57,700 52,000 52,000 1,366
2013/03/29 57,900 57,900 54,500 56,000 906
2013/03/28 59,200 59,300 56,300 57,900 1,142
2013/03/27 55,100 58,500 54,600 57,700 1,524
2013/03/26 55,200 55,700 54,100 54,800 607
2013/03/25 58,000 58,000 54,700 56,200 476
2013/03/22 58,500 58,500 54,800 55,500 990
2013/03/21 59,100 61,000 55,800 57,500 2,578
2013/03/19 54,800 58,000 53,300 57,300 1,915
2013/03/18 53,200 54,600 51,500 53,100 509
2013/03/15 54,900 55,000 52,300 53,300 754
2013/03/14 50,900 54,200 50,600 54,000 897
2013/03/13 48,500 51,500 47,700 51,400 770
2013/03/12 49,900 51,000 47,500 48,350 872
2013/03/11 50,600 52,500 49,750 49,900 1,349
2013/03/08 53,000 54,100 50,200 51,200 972
2013/03/07 55,600 55,700 51,500 52,300 1,119
2013/03/06 57,000 57,900 53,100 56,400 1,349
2013/03/05 57,300 58,500 55,400 57,500 1,134
2013/03/04 57,000 57,300 53,800 56,000 1,983
2013/03/01 50,800 54,500 50,800 53,600 1,500
2013/02/28 48,100 50,700 48,100 50,400 950
2013/02/27 49,250 49,250 47,100 48,550 517
2013/02/26 47,850 48,800 46,200 48,650 1,001
2013/02/25 49,000 49,400 47,000 48,550 823
2013/02/22 48,250 48,600 44,750 47,100 1,092
2013/02/21 46,500 48,250 46,200 48,150 1,155
2013/02/20 43,800 45,900 43,800 45,750 1,382
2013/02/19 43,050 44,450 42,000 43,400 1,231
2013/02/18 42,000 43,900 41,800 43,650 2,474
2013/02/15 41,700 41,700 37,300 40,950 2,912
2013/02/14 43,100 43,400 42,450 42,550 728
2013/02/13 43,500 47,000 42,750 43,700 2,472
2013/02/12 47,250 47,800 43,000 43,600 3,939
2013/02/08 53,500 53,500 47,200 47,950 3,585
2013/02/07 55,600 55,900 51,600 54,500 1,261
2013/02/06 54,000 57,000 54,000 55,300 1,659
2013/02/05 55,100 56,900 53,000 53,300 780
2013/02/04 55,100 59,700 53,900 57,100 1,319
2013/02/01 53,500 58,800 53,500 56,100 1,100
2013/01/31 55,000 55,600 52,200 53,800 776
2013/01/30 49,000 55,000 49,000 54,800 2,048
2013/01/29 50,600 51,600 47,300 48,000 1,050
2013/01/28 49,100 53,900 48,500 51,600 1,354
2013/01/25 42,900 48,500 42,200 48,150 1,665
2013/01/24 40,600 42,200 39,900 42,200 415
2013/01/23 40,750 41,500 40,600 40,650 346
2013/01/22 41,400 41,500 39,750 40,750 418
2013/01/21 42,000 42,000 40,600 40,700 407
2013/01/18 40,300 42,000 40,300 41,300 629
2013/01/17 39,400 41,000 37,150 40,000 1,335
2013/01/16 43,150 43,150 40,550 40,550 373
2013/01/15 41,500 43,100 41,500 43,000 694
2013/01/11 43,900 43,900 41,000 42,200 682
2013/01/10 41,000 43,800 41,000 42,500 973
2013/01/09 38,850 40,450 37,000 40,450 545
2013/01/08 39,000 40,000 38,500 39,100 456
2013/01/07 39,100 39,700 37,700 39,500 609
2013/01/04 36,500 38,800 36,300 37,700 901

このページの先頭へ