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 |
---|---|---|---|---|---|
2015/12/30 | 289 | 291 | 289 | 289 | 38,100 |
2015/12/29 | 287 | 291 | 286 | 288 | 69,100 |
2015/12/28 | 282 | 289 | 281 | 288 | 121,900 |
2015/12/25 | 292 | 293 | 290 | 290 | 321,800 |
2015/12/24 | 294 | 295 | 292 | 292 | 162,200 |
2015/12/22 | 295 | 296 | 294 | 294 | 93,200 |
2015/12/21 | 295 | 296 | 292 | 295 | 84,800 |
2015/12/18 | 296 | 298 | 295 | 295 | 50,700 |
2015/12/17 | 294 | 299 | 294 | 298 | 83,200 |
2015/12/16 | 294 | 297 | 293 | 294 | 77,600 |
2015/12/15 | 296 | 296 | 291 | 294 | 81,100 |
2015/12/14 | 293 | 296 | 292 | 296 | 98,500 |
2015/12/11 | 298 | 299 | 297 | 298 | 59,400 |
2015/12/10 | 296 | 300 | 296 | 297 | 62,800 |
2015/12/09 | 299 | 300 | 297 | 299 | 87,900 |
2015/12/08 | 300 | 301 | 298 | 299 | 57,300 |
2015/12/07 | 300 | 301 | 299 | 300 | 52,100 |
2015/12/04 | 298 | 299 | 297 | 298 | 63,300 |
2015/12/03 | 300 | 301 | 298 | 299 | 40,000 |
2015/12/02 | 296 | 300 | 296 | 300 | 83,100 |
2015/12/01 | 295 | 297 | 295 | 295 | 64,500 |
2015/11/30 | 295 | 297 | 294 | 294 | 81,900 |
2015/11/27 | 294 | 295 | 292 | 293 | 102,000 |
2015/11/26 | 292 | 294 | 292 | 294 | 114,000 |
2015/11/25 | 292 | 293 | 290 | 292 | 52,600 |
2015/11/24 | 290 | 291 | 289 | 291 | 57,200 |
2015/11/20 | 290 | 291 | 288 | 288 | 47,100 |
2015/11/19 | 290 | 291 | 288 | 290 | 61,500 |
2015/11/18 | 292 | 292 | 289 | 290 | 65,300 |
2015/11/17 | 290 | 291 | 289 | 289 | 40,700 |
2015/11/16 | 288 | 291 | 288 | 289 | 39,800 |
2015/11/13 | 291 | 291 | 289 | 291 | 40,300 |
2015/11/12 | 289 | 291 | 288 | 291 | 48,700 |
2015/11/11 | 289 | 290 | 288 | 288 | 60,400 |
2015/11/10 | 285 | 289 | 285 | 287 | 62,500 |
2015/11/09 | 286 | 290 | 286 | 287 | 91,600 |
2015/11/06 | 281 | 288 | 280 | 288 | 472,100 |
2015/11/05 | 303 | 303 | 296 | 298 | 173,900 |
2015/11/04 | 306 | 306 | 304 | 304 | 58,400 |
2015/11/02 | 304 | 306 | 303 | 306 | 40,700 |
2015/10/30 | 304 | 305 | 303 | 303 | 51,500 |
2015/10/29 | 304 | 305 | 302 | 303 | 36,900 |
2015/10/28 | 304 | 305 | 303 | 303 | 34,500 |
2015/10/27 | 303 | 304 | 303 | 303 | 47,700 |
2015/10/26 | 302 | 305 | 300 | 305 | 108,000 |
2015/10/23 | 303 | 304 | 301 | 302 | 77,600 |
2015/10/22 | 301 | 301 | 298 | 301 | 41,700 |
2015/10/21 | 299 | 303 | 298 | 301 | 64,800 |
2015/10/20 | 300 | 301 | 299 | 299 | 22,500 |
2015/10/19 | 303 | 303 | 299 | 299 | 34,100 |
2015/10/16 | 302 | 304 | 301 | 301 | 37,800 |
2015/10/15 | 299 | 303 | 296 | 302 | 62,300 |
2015/10/14 | 305 | 305 | 299 | 299 | 68,600 |
2015/10/13 | 305 | 306 | 304 | 305 | 41,600 |
2015/10/09 | 307 | 308 | 306 | 306 | 30,500 |
2015/10/08 | 307 | 308 | 305 | 306 | 27,900 |
2015/10/07 | 308 | 310 | 306 | 307 | 22,400 |
2015/10/06 | 310 | 311 | 306 | 308 | 42,700 |
2015/10/05 | 305 | 309 | 304 | 308 | 70,500 |
2015/10/02 | 298 | 305 | 297 | 304 | 94,500 |
2015/10/01 | 296 | 298 | 295 | 298 | 30,200 |
2015/09/30 | 292 | 297 | 292 | 294 | 37,000 |
2015/09/29 | 293 | 296 | 290 | 292 | 130,400 |
2015/09/28 | 291 | 300 | 291 | 297 | 35,000 |
2015/09/25 | 293 | 297 | 285 | 295 | 88,000 |
2015/09/24 | 296 | 298 | 292 | 293 | 90,400 |
2015/09/18 | 303 | 303 | 298 | 299 | 58,500 |
2015/09/17 | 299 | 303 | 299 | 303 | 41,400 |
2015/09/16 | 297 | 301 | 297 | 298 | 47,200 |
2015/09/15 | 302 | 303 | 296 | 296 | 50,500 |
2015/09/14 | 301 | 304 | 297 | 299 | 53,900 |
2015/09/11 | 294 | 308 | 292 | 302 | 110,000 |
2015/09/10 | 289 | 294 | 288 | 293 | 51,200 |
2015/09/09 | 291 | 295 | 288 | 295 | 113,800 |
2015/09/08 | 285 | 294 | 280 | 281 | 179,600 |
2015/09/07 | 282 | 291 | 280 | 285 | 116,800 |
2015/09/04 | 301 | 303 | 280 | 290 | 317,800 |
2015/09/03 | 305 | 310 | 301 | 302 | 76,100 |
2015/09/02 | 295 | 309 | 292 | 302 | 103,900 |
2015/09/01 | 313 | 314 | 302 | 302 | 111,700 |
2015/08/31 | 312 | 315 | 307 | 315 | 190,100 |
2015/08/28 | 307 | 309 | 305 | 308 | 105,600 |
2015/08/27 | 305 | 308 | 300 | 301 | 128,500 |
2015/08/26 | 276 | 300 | 276 | 299 | 335,100 |
2015/08/25 | 272 | 296 | 267 | 280 | 623,000 |
2015/08/24 | 315 | 317 | 287 | 296 | 425,000 |
2015/08/21 | 332 | 332 | 325 | 326 | 224,000 |
2015/08/20 | 338 | 338 | 333 | 335 | 133,900 |
2015/08/19 | 332 | 339 | 331 | 337 | 248,700 |
2015/08/18 | 332 | 332 | 330 | 332 | 59,700 |
2015/08/17 | 330 | 332 | 328 | 331 | 80,500 |
2015/08/14 | 325 | 329 | 325 | 328 | 88,600 |
2015/08/13 | 328 | 330 | 327 | 329 | 76,700 |
2015/08/12 | 330 | 331 | 327 | 329 | 90,800 |
2015/08/11 | 332 | 333 | 329 | 331 | 111,200 |
2015/08/10 | 332 | 332 | 328 | 332 | 178,300 |
2015/08/07 | 331 | 335 | 324 | 330 | 459,100 |
2015/08/06 | 322 | 338 | 320 | 332 | 400,700 |
2015/08/05 | 315 | 323 | 315 | 320 | 232,600 |
2015/08/04 | 319 | 319 | 312 | 315 | 167,000 |
2015/08/03 | 314 | 319 | 314 | 318 | 185,800 |
2015/07/31 | 312 | 315 | 311 | 315 | 61,900 |
2015/07/30 | 309 | 313 | 309 | 313 | 101,800 |
2015/07/29 | 313 | 315 | 311 | 312 | 75,400 |
2015/07/28 | 310 | 315 | 307 | 315 | 77,600 |
2015/07/27 | 315 | 317 | 312 | 312 | 67,100 |
2015/07/24 | 314 | 317 | 314 | 315 | 81,200 |
2015/07/23 | 320 | 320 | 316 | 317 | 115,600 |
2015/07/22 | 320 | 320 | 318 | 320 | 44,200 |
2015/07/21 | 321 | 321 | 319 | 320 | 85,200 |
2015/07/17 | 320 | 322 | 318 | 320 | 73,200 |
2015/07/16 | 317 | 321 | 317 | 321 | 41,500 |
2015/07/15 | 321 | 321 | 316 | 319 | 90,500 |
2015/07/14 | 317 | 321 | 317 | 318 | 133,800 |
2015/07/13 | 310 | 316 | 308 | 316 | 105,200 |
2015/07/10 | 310 | 313 | 305 | 306 | 137,100 |
2015/07/09 | 304 | 312 | 285 | 310 | 634,500 |
2015/07/08 | 326 | 327 | 315 | 316 | 283,300 |
2015/07/07 | 329 | 329 | 324 | 325 | 137,100 |
2015/07/06 | 327 | 329 | 321 | 325 | 224,100 |
2015/07/03 | 329 | 332 | 329 | 329 | 128,500 |
2015/07/02 | 335 | 336 | 330 | 332 | 134,500 |
2015/07/01 | 324 | 334 | 324 | 334 | 211,000 |
2015/06/30 | 325 | 328 | 325 | 326 | 168,200 |
2015/06/29 | 329 | 329 | 326 | 328 | 253,300 |
2015/06/26 | 333 | 337 | 332 | 334 | 420,600 |
2015/06/25 | 343 | 344 | 342 | 343 | 794,200 |
2015/06/24 | 343 | 344 | 342 | 342 | 285,400 |
2015/06/23 | 344 | 345 | 342 | 344 | 243,900 |
2015/06/22 | 340 | 345 | 339 | 345 | 435,900 |
2015/06/19 | 341 | 342 | 340 | 340 | 229,300 |
2015/06/18 | 341 | 342 | 340 | 340 | 194,700 |
2015/06/17 | 343 | 344 | 341 | 343 | 190,300 |
2015/06/16 | 342 | 344 | 340 | 342 | 321,800 |
2015/06/15 | 340 | 344 | 340 | 344 | 353,200 |
2015/06/12 | 340 | 340 | 337 | 339 | 238,700 |
2015/06/11 | 341 | 341 | 337 | 339 | 242,900 |
2015/06/10 | 337 | 341 | 337 | 338 | 2,065,900 |
2015/06/09 | 337 | 338 | 336 | 337 | 242,200 |
2015/06/08 | 339 | 340 | 337 | 337 | 411,000 |
2015/06/05 | 338 | 340 | 338 | 339 | 344,800 |
2015/06/04 | 342 | 343 | 340 | 340 | 334,800 |
2015/06/03 | 343 | 344 | 340 | 341 | 1,109,100 |
2015/06/02 | 337 | 345 | 336 | 345 | 999,200 |
2015/06/01 | 330 | 344 | 330 | 334 | 563,000 |
2015/05/29 | 329 | 332 | 328 | 330 | 471,900 |
2015/05/28 | 334 | 334 | 330 | 331 | 701,000 |
2015/05/27 | 336 | 336 | 333 | 336 | 499,400 |
2015/05/26 | 343 | 351 | 336 | 337 | 1,665,900 |
2015/05/25 | 374 | 377 | 371 | 375 | 120,500 |
2015/05/22 | 377 | 378 | 370 | 371 | 100,700 |
2015/05/21 | 376 | 378 | 374 | 375 | 108,000 |
2015/05/20 | 371 | 379 | 371 | 375 | 187,200 |
2015/05/19 | 367 | 370 | 366 | 369 | 85,500 |
2015/05/18 | 367 | 367 | 365 | 367 | 42,000 |
2015/05/15 | 366 | 367 | 363 | 365 | 42,100 |
2015/05/14 | 366 | 367 | 364 | 364 | 65,200 |
2015/05/13 | 366 | 367 | 364 | 366 | 59,400 |
2015/05/12 | 366 | 366 | 363 | 366 | 50,000 |
2015/05/11 | 369 | 369 | 364 | 365 | 68,800 |
2015/05/08 | 369 | 369 | 363 | 366 | 123,100 |
2015/05/07 | 351 | 360 | 351 | 359 | 71,500 |
2015/05/01 | 354 | 355 | 351 | 351 | 84,000 |
2015/04/30 | 358 | 359 | 352 | 357 | 140,400 |
2015/04/28 | 364 | 367 | 358 | 359 | 77,400 |
2015/04/27 | 361 | 365 | 359 | 363 | 80,100 |
2015/04/24 | 368 | 368 | 364 | 364 | 35,000 |
2015/04/23 | 371 | 371 | 365 | 366 | 79,700 |
2015/04/22 | 370 | 371 | 365 | 367 | 109,400 |
2015/04/21 | 353 | 365 | 353 | 364 | 99,900 |
2015/04/20 | 351 | 360 | 350 | 352 | 250,800 |
2015/04/17 | 369 | 370 | 361 | 364 | 153,000 |
2015/04/16 | 373 | 373 | 365 | 370 | 158,700 |
2015/04/15 | 375 | 378 | 371 | 373 | 79,600 |
2015/04/14 | 377 | 380 | 375 | 377 | 65,200 |
2015/04/13 | 372 | 378 | 368 | 376 | 144,300 |
2015/04/10 | 370 | 375 | 367 | 368 | 130,400 |
2015/04/09 | 383 | 383 | 371 | 371 | 141,700 |
2015/04/08 | 384 | 384 | 375 | 380 | 115,400 |
2015/04/07 | 385 | 392 | 375 | 381 | 251,800 |
2015/04/06 | 372 | 385 | 370 | 382 | 233,700 |
2015/04/03 | 360 | 377 | 359 | 377 | 305,000 |
2015/04/02 | 354 | 360 | 354 | 359 | 77,200 |
2015/04/01 | 361 | 361 | 351 | 357 | 138,900 |
2015/03/31 | 363 | 365 | 360 | 363 | 106,900 |
2015/03/30 | 355 | 359 | 352 | 357 | 65,700 |
2015/03/27 | 345 | 367 | 345 | 352 | 203,800 |
2015/03/26 | 354 | 354 | 343 | 348 | 250,500 |
2015/03/25 | 367 | 368 | 355 | 357 | 230,600 |
2015/03/24 | 365 | 374 | 365 | 368 | 133,700 |
2015/03/23 | 365 | 372 | 363 | 371 | 327,000 |
2015/03/20 | 346 | 357 | 346 | 357 | 182,900 |
2015/03/19 | 350 | 351 | 340 | 347 | 161,700 |
2015/03/18 | 345 | 347 | 334 | 343 | 262,300 |
2015/03/17 | 357 | 363 | 348 | 349 | 433,800 |
2015/03/16 | 339 | 353 | 338 | 350 | 476,400 |
2015/03/13 | 327 | 338 | 327 | 337 | 240,600 |
2015/03/12 | 333 | 334 | 327 | 327 | 165,500 |
2015/03/11 | 320 | 335 | 320 | 332 | 231,600 |
2015/03/10 | 319 | 338 | 317 | 326 | 678,300 |
2015/03/09 | 317 | 320 | 313 | 316 | 225,700 |
2015/03/06 | 318 | 318 | 310 | 312 | 151,000 |
2015/03/05 | 316 | 319 | 314 | 315 | 108,500 |
2015/03/04 | 324 | 324 | 318 | 320 | 66,200 |
2015/03/03 | 317 | 328 | 316 | 324 | 320,900 |
2015/03/02 | 315 | 316 | 313 | 315 | 72,100 |
2015/02/27 | 315 | 316 | 312 | 315 | 67,900 |
2015/02/26 | 316 | 316 | 312 | 314 | 152,900 |
2015/02/25 | 314 | 314 | 311 | 312 | 51,300 |
2015/02/24 | 312 | 313 | 309 | 313 | 73,200 |
2015/02/23 | 315 | 315 | 309 | 313 | 94,400 |
2015/02/20 | 314 | 316 | 311 | 314 | 126,100 |
2015/02/19 | 314 | 314 | 308 | 314 | 99,200 |
2015/02/18 | 314 | 317 | 307 | 313 | 184,000 |
2015/02/17 | 318 | 319 | 312 | 313 | 437,500 |
2015/02/16 | 307 | 310 | 305 | 305 | 63,800 |
2015/02/13 | 313 | 313 | 305 | 307 | 163,100 |
2015/02/12 | 298 | 318 | 296 | 314 | 575,400 |
2015/02/10 | 296 | 298 | 294 | 298 | 45,600 |
2015/02/09 | 292 | 297 | 292 | 297 | 116,300 |
2015/02/06 | 284 | 294 | 283 | 292 | 155,800 |
2015/02/05 | 288 | 292 | 288 | 288 | 31,700 |
2015/02/04 | 290 | 293 | 288 | 289 | 44,300 |
2015/02/03 | 293 | 296 | 287 | 290 | 94,800 |
2015/02/02 | 299 | 299 | 292 | 292 | 72,400 |
2015/01/30 | 297 | 300 | 292 | 296 | 68,800 |
2015/01/29 | 298 | 302 | 295 | 298 | 116,400 |
2015/01/28 | 291 | 303 | 290 | 303 | 246,600 |
2015/01/27 | 295 | 295 | 290 | 291 | 126,800 |
2015/01/26 | 289 | 295 | 288 | 290 | 242,400 |
2015/01/23 | 319 | 320 | 282 | 288 | 1,450,400 |
2015/01/22 | 273 | 274 | 270 | 271 | 44,200 |
2015/01/21 | 273 | 275 | 270 | 273 | 31,800 |
2015/01/20 | 274 | 276 | 267 | 273 | 55,600 |
2015/01/19 | 276 | 280 | 273 | 273 | 31,800 |
2015/01/16 | 275 | 276 | 270 | 276 | 43,200 |
2015/01/15 | 268 | 278 | 268 | 277 | 103,700 |
2015/01/14 | 270 | 273 | 269 | 270 | 28,000 |
2015/01/13 | 274 | 276 | 270 | 272 | 125,800 |
2015/01/09 | 284 | 284 | 277 | 277 | 67,300 |
2015/01/08 | 282 | 284 | 279 | 282 | 64,000 |
2015/01/07 | 279 | 283 | 278 | 279 | 72,600 |
2015/01/06 | 284 | 285 | 280 | 280 | 42,200 |
2015/01/05 | 287 | 288 | 283 | 286 | 46,400 |