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 |
---|---|---|---|---|---|
2014/12/30 | 283 | 286 | 282 | 284 | 44,100 |
2014/12/29 | 289 | 289 | 282 | 283 | 23,500 |
2014/12/26 | 276 | 283 | 276 | 281 | 63,200 |
2014/12/25 | 287 | 288 | 280 | 286 | 132,500 |
2014/12/24 | 292 | 292 | 289 | 292 | 60,500 |
2014/12/22 | 290 | 292 | 287 | 292 | 66,700 |
2014/12/19 | 295 | 296 | 285 | 289 | 123,700 |
2014/12/18 | 299 | 299 | 295 | 295 | 56,700 |
2014/12/17 | 284 | 294 | 282 | 292 | 82,700 |
2014/12/16 | 302 | 302 | 286 | 296 | 165,500 |
2014/12/15 | 308 | 310 | 305 | 307 | 52,200 |
2014/12/12 | 308 | 310 | 305 | 309 | 48,100 |
2014/12/11 | 300 | 305 | 300 | 304 | 52,700 |
2014/12/10 | 302 | 307 | 300 | 306 | 118,300 |
2014/12/09 | 315 | 316 | 309 | 309 | 101,900 |
2014/12/08 | 314 | 320 | 311 | 319 | 170,700 |
2014/12/05 | 305 | 309 | 303 | 308 | 103,400 |
2014/12/04 | 310 | 314 | 300 | 303 | 229,400 |
2014/12/03 | 315 | 317 | 310 | 312 | 191,100 |
2014/12/02 | 303 | 309 | 303 | 307 | 168,000 |
2014/12/01 | 300 | 307 | 299 | 305 | 197,800 |
2014/11/28 | 293 | 298 | 293 | 296 | 124,100 |
2014/11/27 | 292 | 293 | 288 | 293 | 101,400 |
2014/11/26 | 290 | 293 | 289 | 290 | 138,000 |
2014/11/25 | 277 | 290 | 276 | 290 | 250,200 |
2014/11/21 | 273 | 274 | 271 | 274 | 62,400 |
2014/11/20 | 271 | 276 | 271 | 272 | 112,000 |
2014/11/19 | 273 | 273 | 268 | 271 | 107,800 |
2014/11/18 | 267 | 276 | 267 | 275 | 123,100 |
2014/11/17 | 267 | 268 | 264 | 266 | 111,900 |
2014/11/14 | 265 | 268 | 262 | 267 | 67,100 |
2014/11/13 | 267 | 267 | 263 | 263 | 161,700 |
2014/11/12 | 269 | 272 | 268 | 269 | 165,500 |
2014/11/11 | 269 | 270 | 266 | 270 | 71,800 |
2014/11/10 | 268 | 269 | 265 | 269 | 76,500 |
2014/11/07 | 271 | 272 | 267 | 268 | 161,400 |
2014/11/06 | 273 | 273 | 264 | 266 | 166,500 |
2014/11/05 | 275 | 275 | 267 | 271 | 109,900 |
2014/11/04 | 283 | 283 | 266 | 270 | 536,100 |
2014/10/31 | 253 | 264 | 251 | 260 | 174,300 |
2014/10/30 | 253 | 254 | 251 | 252 | 29,700 |
2014/10/29 | 253 | 254 | 251 | 253 | 33,600 |
2014/10/28 | 254 | 255 | 253 | 253 | 22,500 |
2014/10/27 | 253 | 254 | 252 | 253 | 44,500 |
2014/10/24 | 252 | 254 | 251 | 253 | 44,000 |
2014/10/23 | 251 | 254 | 251 | 252 | 28,600 |
2014/10/22 | 249 | 252 | 248 | 252 | 13,700 |
2014/10/21 | 251 | 251 | 247 | 248 | 15,500 |
2014/10/20 | 245 | 250 | 244 | 249 | 32,800 |
2014/10/17 | 245 | 247 | 241 | 244 | 53,000 |
2014/10/16 | 248 | 249 | 244 | 246 | 79,000 |
2014/10/15 | 250 | 253 | 250 | 251 | 35,200 |
2014/10/14 | 254 | 254 | 250 | 252 | 61,000 |
2014/10/10 | 253 | 255 | 251 | 254 | 123,100 |
2014/10/09 | 263 | 263 | 256 | 256 | 42,900 |
2014/10/08 | 258 | 263 | 257 | 263 | 68,200 |
2014/10/07 | 264 | 265 | 262 | 263 | 25,400 |
2014/10/06 | 265 | 266 | 262 | 264 | 119,100 |
2014/10/03 | 250 | 270 | 250 | 263 | 204,200 |
2014/10/02 | 253 | 253 | 250 | 251 | 72,700 |
2014/10/01 | 255 | 256 | 253 | 253 | 44,600 |
2014/09/30 | 257 | 258 | 255 | 255 | 22,200 |
2014/09/29 | 257 | 257 | 255 | 257 | 32,400 |
2014/09/26 | 254 | 257 | 254 | 255 | 17,200 |
2014/09/25 | 255 | 256 | 253 | 255 | 54,100 |
2014/09/24 | 259 | 259 | 256 | 256 | 26,400 |
2014/09/22 | 258 | 259 | 257 | 257 | 30,900 |
2014/09/19 | 259 | 259 | 258 | 258 | 19,800 |
2014/09/18 | 256 | 257 | 256 | 257 | 28,700 |
2014/09/17 | 257 | 258 | 255 | 256 | 52,100 |
2014/09/16 | 263 | 263 | 257 | 258 | 75,700 |
2014/09/12 | 267 | 270 | 261 | 263 | 70,200 |
2014/09/11 | 261 | 266 | 260 | 266 | 64,700 |
2014/09/10 | 258 | 262 | 256 | 260 | 81,700 |
2014/09/09 | 256 | 258 | 255 | 257 | 61,700 |
2014/09/08 | 257 | 257 | 255 | 256 | 31,300 |
2014/09/05 | 258 | 258 | 255 | 255 | 40,500 |
2014/09/04 | 260 | 260 | 255 | 255 | 57,100 |
2014/09/03 | 257 | 261 | 255 | 261 | 97,200 |
2014/09/02 | 252 | 255 | 251 | 255 | 81,100 |
2014/09/01 | 250 | 252 | 249 | 251 | 75,800 |
2014/08/29 | 251 | 252 | 250 | 250 | 47,700 |
2014/08/28 | 251 | 252 | 251 | 251 | 46,100 |
2014/08/27 | 255 | 256 | 251 | 253 | 61,100 |
2014/08/26 | 254 | 262 | 253 | 254 | 155,700 |
2014/08/25 | 250 | 253 | 249 | 253 | 96,800 |
2014/08/22 | 253 | 253 | 249 | 251 | 51,400 |
2014/08/21 | 250 | 251 | 249 | 251 | 79,800 |
2014/08/20 | 252 | 253 | 250 | 251 | 42,400 |
2014/08/19 | 256 | 256 | 250 | 252 | 60,700 |
2014/08/18 | 255 | 261 | 253 | 253 | 92,800 |
2014/08/15 | 248 | 255 | 247 | 255 | 52,700 |
2014/08/14 | 247 | 248 | 245 | 248 | 64,300 |
2014/08/13 | 248 | 248 | 246 | 247 | 56,900 |
2014/08/12 | 251 | 251 | 247 | 249 | 91,100 |
2014/08/11 | 255 | 255 | 247 | 251 | 130,800 |
2014/08/08 | 256 | 261 | 246 | 250 | 456,900 |
2014/08/07 | 279 | 281 | 273 | 277 | 132,300 |
2014/08/06 | 284 | 285 | 277 | 282 | 207,400 |
2014/08/05 | 285 | 289 | 282 | 282 | 190,100 |
2014/08/04 | 281 | 286 | 281 | 285 | 106,200 |
2014/08/01 | 274 | 282 | 272 | 279 | 102,200 |
2014/07/31 | 285 | 286 | 280 | 280 | 147,800 |
2014/07/30 | 281 | 285 | 276 | 280 | 239,800 |
2014/07/29 | 269 | 281 | 268 | 277 | 360,200 |
2014/07/28 | 263 | 265 | 262 | 265 | 115,600 |
2014/07/25 | 261 | 263 | 260 | 263 | 70,900 |
2014/07/24 | 261 | 262 | 260 | 261 | 89,600 |
2014/07/23 | 262 | 263 | 261 | 261 | 90,900 |
2014/07/22 | 261 | 268 | 260 | 261 | 135,700 |
2014/07/18 | 261 | 262 | 256 | 259 | 190,300 |
2014/07/17 | 256 | 263 | 256 | 263 | 182,100 |
2014/07/16 | 262 | 262 | 253 | 255 | 346,800 |
2014/07/15 | 268 | 268 | 261 | 263 | 182,000 |
2014/07/14 | 265 | 270 | 258 | 264 | 420,300 |
2014/07/11 | 254 | 319 | 253 | 271 | 4,975,500 |
2014/07/10 | 241 | 242 | 239 | 240 | 32,400 |
2014/07/09 | 241 | 245 | 241 | 242 | 95,900 |
2014/07/08 | 243 | 244 | 241 | 244 | 37,300 |
2014/07/07 | 242 | 243 | 242 | 243 | 21,100 |
2014/07/04 | 242 | 243 | 239 | 241 | 114,400 |
2014/07/03 | 240 | 243 | 239 | 241 | 51,700 |
2014/07/02 | 250 | 250 | 238 | 240 | 350,900 |
2014/07/01 | 250 | 250 | 246 | 250 | 13,700 |
2014/06/30 | 244 | 251 | 244 | 248 | 35,600 |
2014/06/27 | 251 | 252 | 244 | 246 | 52,900 |
2014/06/26 | 247 | 254 | 247 | 253 | 56,600 |
2014/06/25 | 258 | 259 | 254 | 258 | 93,600 |
2014/06/24 | 258 | 260 | 257 | 260 | 97,700 |
2014/06/23 | 261 | 263 | 259 | 261 | 84,200 |
2014/06/20 | 255 | 260 | 255 | 259 | 79,800 |
2014/06/19 | 257 | 257 | 254 | 255 | 31,300 |
2014/06/18 | 255 | 256 | 254 | 256 | 43,900 |
2014/06/17 | 253 | 255 | 252 | 255 | 40,400 |
2014/06/16 | 251 | 252 | 248 | 252 | 51,800 |
2014/06/13 | 244 | 247 | 242 | 247 | 24,400 |
2014/06/12 | 245 | 245 | 242 | 244 | 26,300 |
2014/06/11 | 245 | 246 | 244 | 245 | 34,700 |
2014/06/10 | 248 | 248 | 246 | 247 | 38,500 |
2014/06/09 | 244 | 247 | 244 | 247 | 48,400 |
2014/06/06 | 243 | 243 | 238 | 243 | 43,400 |
2014/06/05 | 244 | 244 | 241 | 243 | 18,600 |
2014/06/04 | 244 | 245 | 242 | 244 | 44,900 |
2014/06/03 | 246 | 246 | 243 | 244 | 32,900 |
2014/06/02 | 245 | 245 | 241 | 243 | 39,900 |
2014/05/30 | 242 | 243 | 240 | 242 | 38,200 |
2014/05/29 | 238 | 241 | 238 | 239 | 23,400 |
2014/05/28 | 239 | 240 | 238 | 239 | 24,200 |
2014/05/27 | 239 | 239 | 233 | 235 | 53,600 |
2014/05/26 | 237 | 239 | 234 | 239 | 46,300 |
2014/05/23 | 222 | 229 | 221 | 229 | 36,200 |
2014/05/22 | 218 | 225 | 216 | 222 | 43,900 |
2014/05/21 | 216 | 216 | 212 | 214 | 32,400 |
2014/05/20 | 214 | 215 | 210 | 214 | 63,400 |
2014/05/19 | 227 | 228 | 215 | 215 | 129,700 |
2014/05/16 | 226 | 228 | 224 | 228 | 44,800 |
2014/05/15 | 236 | 236 | 226 | 231 | 217,900 |
2014/05/14 | 233 | 239 | 232 | 238 | 35,700 |
2014/05/13 | 229 | 235 | 229 | 231 | 37,200 |
2014/05/12 | 236 | 236 | 228 | 231 | 61,300 |
2014/05/09 | 245 | 246 | 232 | 238 | 98,800 |
2014/05/08 | 246 | 252 | 246 | 251 | 22,100 |
2014/05/07 | 245 | 251 | 245 | 250 | 48,800 |
2014/05/02 | 240 | 245 | 238 | 245 | 34,100 |
2014/05/01 | 238 | 242 | 238 | 242 | 12,000 |
2014/04/30 | 243 | 243 | 237 | 238 | 33,200 |
2014/04/28 | 240 | 244 | 238 | 240 | 57,700 |
2014/04/25 | 240 | 245 | 240 | 244 | 66,400 |
2014/04/24 | 248 | 248 | 245 | 246 | 15,600 |
2014/04/23 | 243 | 246 | 242 | 246 | 19,900 |
2014/04/22 | 248 | 249 | 243 | 243 | 26,400 |
2014/04/21 | 247 | 248 | 244 | 248 | 16,800 |
2014/04/18 | 246 | 249 | 246 | 248 | 19,600 |
2014/04/17 | 248 | 249 | 246 | 248 | 22,000 |
2014/04/16 | 245 | 249 | 245 | 249 | 9,800 |
2014/04/15 | 245 | 247 | 243 | 244 | 19,900 |
2014/04/14 | 241 | 246 | 241 | 244 | 29,700 |
2014/04/11 | 242 | 250 | 241 | 246 | 26,900 |
2014/04/10 | 251 | 253 | 247 | 248 | 25,500 |
2014/04/09 | 254 | 254 | 250 | 250 | 27,900 |
2014/04/08 | 251 | 254 | 249 | 254 | 22,700 |
2014/04/07 | 249 | 255 | 249 | 254 | 58,400 |
2014/04/04 | 261 | 262 | 257 | 257 | 22,500 |
2014/04/03 | 264 | 264 | 261 | 261 | 25,200 |
2014/04/02 | 258 | 264 | 258 | 264 | 41,000 |
2014/04/01 | 256 | 259 | 253 | 258 | 29,400 |
2014/03/31 | 253 | 256 | 248 | 256 | 49,500 |
2014/03/28 | 244 | 249 | 244 | 249 | 21,700 |
2014/03/27 | 236 | 244 | 236 | 244 | 21,300 |
2014/03/26 | 240 | 245 | 239 | 240 | 33,400 |
2014/03/25 | 240 | 245 | 240 | 240 | 27,200 |
2014/03/24 | 237 | 248 | 237 | 245 | 72,700 |
2014/03/20 | 250 | 253 | 239 | 242 | 70,000 |
2014/03/19 | 251 | 256 | 250 | 254 | 60,100 |
2014/03/18 | 247 | 252 | 245 | 252 | 41,400 |
2014/03/17 | 243 | 250 | 241 | 243 | 136,300 |
2014/03/14 | 250 | 254 | 248 | 251 | 58,900 |
2014/03/13 | 262 | 264 | 259 | 259 | 27,200 |
2014/03/12 | 264 | 267 | 261 | 261 | 34,900 |
2014/03/11 | 267 | 268 | 263 | 267 | 57,900 |
2014/03/10 | 265 | 267 | 263 | 266 | 51,100 |
2014/03/07 | 262 | 266 | 261 | 263 | 36,000 |
2014/03/06 | 261 | 264 | 256 | 261 | 59,300 |
2014/03/05 | 260 | 265 | 253 | 259 | 47,500 |
2014/03/04 | 247 | 256 | 247 | 256 | 57,000 |
2014/03/03 | 256 | 256 | 244 | 253 | 57,300 |
2014/02/28 | 261 | 263 | 256 | 261 | 46,000 |
2014/02/27 | 266 | 267 | 263 | 263 | 30,200 |
2014/02/26 | 265 | 270 | 262 | 268 | 25,500 |
2014/02/25 | 266 | 271 | 260 | 265 | 40,600 |
2014/02/24 | 263 | 271 | 263 | 266 | 24,800 |
2014/02/21 | 263 | 267 | 263 | 266 | 24,200 |
2014/02/20 | 271 | 271 | 263 | 263 | 42,800 |
2014/02/19 | 270 | 276 | 270 | 273 | 26,200 |
2014/02/18 | 273 | 277 | 265 | 274 | 71,100 |
2014/02/17 | 271 | 273 | 258 | 270 | 85,800 |
2014/02/14 | 275 | 278 | 267 | 270 | 87,800 |
2014/02/13 | 277 | 281 | 274 | 274 | 52,600 |
2014/02/12 | 270 | 284 | 270 | 282 | 107,600 |
2014/02/10 | 263 | 265 | 261 | 265 | 25,400 |
2014/02/07 | 253 | 263 | 253 | 259 | 99,000 |
2014/02/06 | 253 | 259 | 248 | 255 | 115,900 |
2014/02/05 | 257 | 260 | 245 | 259 | 122,200 |
2014/02/04 | 232 | 265 | 232 | 245 | 229,700 |
2014/02/03 | 286 | 287 | 272 | 272 | 136,700 |
2014/01/31 | 297 | 299 | 290 | 294 | 153,400 |
2014/01/30 | 300 | 301 | 294 | 297 | 91,000 |
2014/01/29 | 298 | 310 | 298 | 308 | 82,200 |
2014/01/28 | 296 | 300 | 292 | 300 | 67,600 |
2014/01/27 | 293 | 300 | 292 | 296 | 104,600 |
2014/01/24 | 300 | 312 | 298 | 307 | 138,400 |
2014/01/23 | 303 | 313 | 303 | 304 | 188,000 |
2014/01/22 | 303 | 304 | 301 | 301 | 70,500 |
2014/01/21 | 303 | 306 | 302 | 303 | 120,600 |
2014/01/20 | 306 | 307 | 304 | 306 | 69,600 |
2014/01/17 | 306 | 314 | 302 | 304 | 249,800 |
2014/01/16 | 315 | 325 | 296 | 299 | 567,100 |
2014/01/15 | 305 | 314 | 305 | 312 | 150,900 |
2014/01/14 | 304 | 307 | 296 | 304 | 174,900 |
2014/01/10 | 307 | 309 | 300 | 307 | 129,000 |
2014/01/09 | 299 | 307 | 299 | 306 | 188,800 |
2014/01/08 | 295 | 298 | 293 | 297 | 84,300 |
2014/01/07 | 291 | 294 | 289 | 292 | 55,100 |
2014/01/06 | 290 | 292 | 288 | 290 | 152,800 |