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 |
---|---|---|---|---|---|
2016/12/30 | 352 | 359 | 352 | 357 | 176,900 |
2016/12/29 | 358 | 358 | 349 | 353 | 309,000 |
2016/12/28 | 357 | 359 | 354 | 358 | 195,000 |
2016/12/27 | 367 | 368 | 362 | 364 | 443,300 |
2016/12/26 | 368 | 369 | 366 | 366 | 379,900 |
2016/12/22 | 367 | 369 | 365 | 367 | 257,700 |
2016/12/21 | 370 | 372 | 366 | 367 | 182,000 |
2016/12/20 | 368 | 371 | 368 | 370 | 109,700 |
2016/12/19 | 366 | 369 | 366 | 368 | 101,100 |
2016/12/16 | 367 | 368 | 365 | 365 | 133,100 |
2016/12/15 | 365 | 367 | 364 | 366 | 158,000 |
2016/12/14 | 363 | 367 | 362 | 365 | 122,000 |
2016/12/13 | 363 | 365 | 361 | 364 | 178,000 |
2016/12/12 | 372 | 372 | 365 | 366 | 292,900 |
2016/12/09 | 374 | 377 | 371 | 372 | 176,800 |
2016/12/08 | 377 | 380 | 371 | 374 | 242,600 |
2016/12/07 | 372 | 375 | 370 | 375 | 315,500 |
2016/12/06 | 363 | 370 | 363 | 369 | 236,200 |
2016/12/05 | 359 | 364 | 357 | 363 | 284,200 |
2016/12/02 | 353 | 360 | 353 | 356 | 114,000 |
2016/12/01 | 357 | 362 | 355 | 355 | 363,100 |
2016/11/30 | 351 | 356 | 351 | 354 | 203,800 |
2016/11/29 | 350 | 352 | 347 | 351 | 129,000 |
2016/11/28 | 350 | 353 | 349 | 350 | 204,300 |
2016/11/25 | 347 | 350 | 345 | 347 | 216,100 |
2016/11/24 | 345 | 348 | 343 | 347 | 241,200 |
2016/11/22 | 344 | 344 | 342 | 344 | 63,700 |
2016/11/21 | 344 | 345 | 342 | 344 | 175,500 |
2016/11/18 | 343 | 344 | 341 | 343 | 82,200 |
2016/11/17 | 343 | 344 | 342 | 343 | 65,000 |
2016/11/16 | 341 | 344 | 340 | 343 | 114,400 |
2016/11/15 | 341 | 343 | 339 | 341 | 186,600 |
2016/11/14 | 340 | 342 | 339 | 341 | 102,700 |
2016/11/11 | 345 | 345 | 335 | 338 | 323,200 |
2016/11/10 | 339 | 341 | 336 | 338 | 259,300 |
2016/11/09 | 339 | 339 | 324 | 331 | 344,600 |
2016/11/08 | 339 | 339 | 336 | 338 | 74,600 |
2016/11/07 | 336 | 340 | 336 | 338 | 75,400 |
2016/11/04 | 333 | 338 | 332 | 334 | 117,000 |
2016/11/02 | 341 | 343 | 334 | 336 | 264,000 |
2016/11/01 | 346 | 346 | 342 | 344 | 128,400 |
2016/10/31 | 347 | 348 | 346 | 346 | 126,000 |
2016/10/28 | 343 | 349 | 343 | 346 | 261,900 |
2016/10/27 | 340 | 344 | 339 | 342 | 239,800 |
2016/10/26 | 338 | 340 | 337 | 339 | 102,200 |
2016/10/25 | 338 | 342 | 336 | 339 | 350,900 |
2016/10/24 | 332 | 338 | 332 | 338 | 185,400 |
2016/10/21 | 330 | 333 | 328 | 332 | 172,600 |
2016/10/20 | 328 | 329 | 326 | 328 | 92,000 |
2016/10/19 | 326 | 328 | 326 | 327 | 67,500 |
2016/10/18 | 327 | 328 | 326 | 326 | 74,600 |
2016/10/17 | 326 | 328 | 326 | 326 | 76,700 |
2016/10/14 | 324 | 326 | 324 | 326 | 48,500 |
2016/10/13 | 324 | 326 | 324 | 325 | 92,400 |
2016/10/12 | 326 | 327 | 324 | 324 | 94,100 |
2016/10/11 | 326 | 327 | 325 | 327 | 70,800 |
2016/10/07 | 327 | 327 | 325 | 326 | 55,900 |
2016/10/06 | 326 | 328 | 325 | 326 | 121,900 |
2016/10/05 | 326 | 328 | 326 | 327 | 56,800 |
2016/10/04 | 328 | 329 | 327 | 328 | 44,400 |
2016/10/03 | 328 | 329 | 326 | 328 | 92,200 |
2016/09/30 | 328 | 329 | 326 | 326 | 83,600 |
2016/09/29 | 328 | 330 | 327 | 329 | 82,400 |
2016/09/28 | 329 | 329 | 325 | 327 | 151,600 |
2016/09/27 | 329 | 331 | 328 | 329 | 80,800 |
2016/09/26 | 328 | 329 | 327 | 329 | 80,100 |
2016/09/23 | 330 | 331 | 328 | 329 | 87,600 |
2016/09/21 | 330 | 331 | 326 | 329 | 156,200 |
2016/09/20 | 331 | 332 | 328 | 330 | 177,500 |
2016/09/16 | 332 | 336 | 332 | 333 | 151,900 |
2016/09/15 | 342 | 344 | 336 | 336 | 483,800 |
2016/09/14 | 327 | 341 | 327 | 339 | 832,800 |
2016/09/13 | 327 | 328 | 326 | 327 | 33,100 |
2016/09/12 | 327 | 329 | 326 | 327 | 59,300 |
2016/09/09 | 327 | 329 | 326 | 327 | 58,800 |
2016/09/08 | 327 | 328 | 326 | 327 | 27,000 |
2016/09/07 | 326 | 329 | 326 | 327 | 34,100 |
2016/09/06 | 328 | 330 | 325 | 328 | 49,200 |
2016/09/05 | 325 | 330 | 325 | 330 | 99,900 |
2016/09/02 | 325 | 325 | 323 | 325 | 28,000 |
2016/09/01 | 323 | 325 | 323 | 325 | 121,700 |
2016/08/31 | 325 | 325 | 323 | 324 | 79,100 |
2016/08/30 | 325 | 325 | 323 | 324 | 62,000 |
2016/08/29 | 323 | 326 | 323 | 324 | 105,400 |
2016/08/26 | 327 | 329 | 322 | 323 | 157,400 |
2016/08/25 | 328 | 329 | 325 | 329 | 66,500 |
2016/08/24 | 325 | 328 | 325 | 328 | 55,500 |
2016/08/23 | 323 | 328 | 322 | 328 | 153,800 |
2016/08/22 | 319 | 322 | 318 | 322 | 124,200 |
2016/08/19 | 318 | 321 | 318 | 320 | 129,100 |
2016/08/18 | 320 | 321 | 318 | 319 | 80,300 |
2016/08/17 | 316 | 321 | 316 | 321 | 102,600 |
2016/08/16 | 320 | 321 | 318 | 318 | 103,800 |
2016/08/15 | 317 | 321 | 314 | 321 | 317,100 |
2016/08/12 | 319 | 320 | 314 | 319 | 286,000 |
2016/08/10 | 325 | 332 | 315 | 320 | 1,360,600 |
2016/08/09 | 294 | 296 | 293 | 296 | 47,200 |
2016/08/08 | 296 | 296 | 291 | 294 | 130,800 |
2016/08/05 | 295 | 296 | 292 | 293 | 56,100 |
2016/08/04 | 293 | 295 | 292 | 294 | 66,900 |
2016/08/03 | 293 | 296 | 292 | 294 | 40,500 |
2016/08/02 | 296 | 298 | 294 | 294 | 34,100 |
2016/08/01 | 294 | 298 | 294 | 297 | 91,800 |
2016/07/29 | 296 | 297 | 293 | 297 | 148,900 |
2016/07/28 | 299 | 299 | 295 | 296 | 91,400 |
2016/07/27 | 292 | 301 | 292 | 300 | 168,000 |
2016/07/26 | 298 | 299 | 292 | 294 | 97,400 |
2016/07/25 | 294 | 298 | 294 | 297 | 88,100 |
2016/07/22 | 294 | 294 | 292 | 294 | 38,400 |
2016/07/21 | 295 | 296 | 293 | 295 | 82,700 |
2016/07/20 | 294 | 294 | 291 | 294 | 54,800 |
2016/07/19 | 290 | 294 | 290 | 294 | 59,200 |
2016/07/15 | 289 | 292 | 288 | 290 | 142,800 |
2016/07/14 | 286 | 287 | 283 | 284 | 93,200 |
2016/07/13 | 286 | 287 | 282 | 285 | 118,500 |
2016/07/12 | 280 | 288 | 279 | 283 | 130,600 |
2016/07/11 | 278 | 279 | 274 | 277 | 94,700 |
2016/07/08 | 280 | 282 | 273 | 275 | 122,800 |
2016/07/07 | 284 | 284 | 279 | 280 | 99,600 |
2016/07/06 | 285 | 286 | 283 | 284 | 71,200 |
2016/07/05 | 290 | 291 | 286 | 287 | 53,400 |
2016/07/04 | 288 | 292 | 286 | 290 | 126,500 |
2016/07/01 | 284 | 286 | 283 | 286 | 80,200 |
2016/06/30 | 287 | 287 | 281 | 282 | 109,200 |
2016/06/29 | 288 | 290 | 281 | 285 | 156,200 |
2016/06/28 | 287 | 289 | 279 | 286 | 273,900 |
2016/06/27 | 292 | 301 | 291 | 298 | 512,100 |
2016/06/24 | 308 | 308 | 270 | 296 | 500,400 |
2016/06/23 | 302 | 304 | 301 | 304 | 91,900 |
2016/06/22 | 304 | 305 | 302 | 304 | 87,900 |
2016/06/21 | 305 | 305 | 299 | 304 | 134,400 |
2016/06/20 | 300 | 308 | 300 | 305 | 102,600 |
2016/06/17 | 295 | 299 | 295 | 296 | 94,200 |
2016/06/16 | 301 | 301 | 292 | 293 | 207,000 |
2016/06/15 | 303 | 304 | 298 | 301 | 136,500 |
2016/06/14 | 308 | 312 | 302 | 305 | 198,100 |
2016/06/13 | 313 | 313 | 308 | 308 | 151,200 |
2016/06/10 | 315 | 316 | 313 | 315 | 105,500 |
2016/06/09 | 316 | 316 | 314 | 316 | 52,500 |
2016/06/08 | 315 | 317 | 314 | 315 | 82,500 |
2016/06/07 | 315 | 318 | 314 | 315 | 83,500 |
2016/06/06 | 317 | 317 | 314 | 316 | 130,100 |
2016/06/03 | 316 | 322 | 316 | 321 | 108,100 |
2016/06/02 | 314 | 317 | 313 | 317 | 123,500 |
2016/06/01 | 314 | 315 | 313 | 314 | 93,700 |
2016/05/31 | 312 | 315 | 310 | 313 | 106,600 |
2016/05/30 | 309 | 312 | 309 | 312 | 80,900 |
2016/05/27 | 306 | 308 | 305 | 308 | 106,300 |
2016/05/26 | 309 | 310 | 304 | 305 | 197,800 |
2016/05/25 | 311 | 311 | 308 | 309 | 147,200 |
2016/05/24 | 314 | 317 | 308 | 309 | 176,200 |
2016/05/23 | 312 | 318 | 311 | 314 | 271,100 |
2016/05/20 | 303 | 308 | 302 | 305 | 227,100 |
2016/05/19 | 310 | 312 | 307 | 307 | 154,200 |
2016/05/18 | 315 | 316 | 310 | 311 | 184,200 |
2016/05/17 | 315 | 318 | 314 | 316 | 60,100 |
2016/05/16 | 318 | 321 | 313 | 313 | 134,000 |
2016/05/13 | 317 | 321 | 312 | 318 | 395,700 |
2016/05/12 | 333 | 336 | 332 | 335 | 92,600 |
2016/05/11 | 334 | 338 | 332 | 334 | 128,900 |
2016/05/10 | 326 | 339 | 326 | 336 | 174,800 |
2016/05/09 | 326 | 331 | 324 | 330 | 106,400 |
2016/05/06 | 322 | 327 | 321 | 327 | 139,100 |
2016/05/02 | 318 | 326 | 317 | 323 | 161,800 |
2016/04/28 | 338 | 339 | 325 | 331 | 241,900 |
2016/04/27 | 331 | 341 | 330 | 337 | 233,700 |
2016/04/26 | 333 | 334 | 323 | 330 | 491,200 |
2016/04/25 | 357 | 357 | 341 | 343 | 431,500 |
2016/04/22 | 353 | 356 | 341 | 355 | 541,000 |
2016/04/21 | 360 | 364 | 357 | 360 | 390,800 |
2016/04/20 | 362 | 366 | 352 | 355 | 863,300 |
2016/04/19 | 347 | 364 | 345 | 363 | 1,668,100 |
2016/04/18 | 339 | 346 | 331 | 341 | 409,100 |
2016/04/15 | 344 | 348 | 339 | 348 | 349,200 |
2016/04/14 | 350 | 356 | 342 | 347 | 1,653,900 |
2016/04/13 | 315 | 333 | 315 | 330 | 696,700 |
2016/04/12 | 316 | 317 | 312 | 314 | 112,100 |
2016/04/11 | 311 | 316 | 308 | 316 | 207,800 |
2016/04/08 | 302 | 312 | 301 | 311 | 119,200 |
2016/04/07 | 303 | 308 | 302 | 307 | 70,800 |
2016/04/06 | 299 | 303 | 297 | 303 | 72,400 |
2016/04/05 | 310 | 310 | 299 | 300 | 212,800 |
2016/04/04 | 309 | 313 | 309 | 312 | 69,300 |
2016/04/01 | 318 | 321 | 306 | 308 | 267,000 |
2016/03/31 | 314 | 323 | 314 | 321 | 313,200 |
2016/03/30 | 310 | 316 | 308 | 313 | 151,300 |
2016/03/29 | 301 | 312 | 300 | 311 | 216,600 |
2016/03/28 | 303 | 303 | 300 | 301 | 112,000 |
2016/03/25 | 300 | 304 | 300 | 302 | 108,700 |
2016/03/24 | 300 | 302 | 297 | 301 | 111,800 |
2016/03/23 | 300 | 302 | 297 | 300 | 116,800 |
2016/03/22 | 298 | 300 | 298 | 299 | 57,700 |
2016/03/18 | 296 | 300 | 296 | 298 | 94,800 |
2016/03/17 | 304 | 304 | 298 | 298 | 142,300 |
2016/03/16 | 305 | 305 | 301 | 305 | 78,600 |
2016/03/15 | 302 | 306 | 300 | 306 | 159,800 |
2016/03/14 | 302 | 303 | 298 | 302 | 203,500 |
2016/03/11 | 304 | 305 | 292 | 298 | 663,000 |
2016/03/10 | 280 | 282 | 277 | 282 | 52,800 |
2016/03/09 | 276 | 278 | 275 | 276 | 67,500 |
2016/03/08 | 280 | 280 | 275 | 279 | 79,300 |
2016/03/07 | 278 | 282 | 277 | 278 | 86,800 |
2016/03/04 | 274 | 279 | 274 | 279 | 71,300 |
2016/03/03 | 273 | 277 | 273 | 276 | 59,200 |
2016/03/02 | 274 | 275 | 271 | 272 | 47,800 |
2016/03/01 | 269 | 271 | 267 | 271 | 65,700 |
2016/02/29 | 271 | 272 | 267 | 267 | 61,500 |
2016/02/26 | 273 | 276 | 265 | 269 | 217,100 |
2016/02/25 | 271 | 274 | 268 | 274 | 72,400 |
2016/02/24 | 267 | 271 | 266 | 269 | 45,400 |
2016/02/23 | 274 | 275 | 266 | 271 | 70,200 |
2016/02/22 | 267 | 271 | 267 | 270 | 83,500 |
2016/02/19 | 262 | 267 | 260 | 267 | 50,300 |
2016/02/18 | 263 | 265 | 258 | 265 | 58,200 |
2016/02/17 | 263 | 269 | 256 | 258 | 131,200 |
2016/02/16 | 259 | 269 | 258 | 265 | 129,000 |
2016/02/15 | 259 | 264 | 256 | 261 | 132,800 |
2016/02/12 | 250 | 252 | 244 | 248 | 430,700 |
2016/02/10 | 268 | 269 | 252 | 258 | 153,000 |
2016/02/09 | 261 | 262 | 254 | 261 | 118,100 |
2016/02/08 | 266 | 270 | 260 | 267 | 64,700 |
2016/02/05 | 268 | 278 | 265 | 266 | 191,600 |
2016/02/04 | 279 | 281 | 275 | 275 | 51,900 |
2016/02/03 | 280 | 285 | 273 | 279 | 142,900 |
2016/02/02 | 289 | 291 | 282 | 282 | 94,800 |
2016/02/01 | 295 | 296 | 287 | 289 | 326,100 |
2016/01/29 | 271 | 286 | 266 | 285 | 243,200 |
2016/01/28 | 271 | 271 | 266 | 270 | 41,300 |
2016/01/27 | 270 | 273 | 270 | 271 | 74,400 |
2016/01/26 | 265 | 268 | 262 | 268 | 101,200 |
2016/01/25 | 266 | 268 | 263 | 267 | 110,700 |
2016/01/22 | 255 | 265 | 254 | 265 | 115,100 |
2016/01/21 | 250 | 260 | 249 | 249 | 241,500 |
2016/01/20 | 264 | 270 | 255 | 255 | 209,700 |
2016/01/19 | 263 | 264 | 260 | 263 | 88,600 |
2016/01/18 | 260 | 263 | 259 | 261 | 177,500 |
2016/01/15 | 273 | 274 | 270 | 270 | 147,500 |
2016/01/14 | 272 | 274 | 270 | 273 | 125,800 |
2016/01/13 | 279 | 279 | 271 | 278 | 107,500 |
2016/01/12 | 281 | 284 | 272 | 275 | 209,300 |
2016/01/08 | 282 | 284 | 282 | 283 | 90,000 |
2016/01/07 | 283 | 286 | 283 | 284 | 107,800 |
2016/01/06 | 285 | 288 | 282 | 282 | 83,900 |
2016/01/05 | 283 | 287 | 282 | 285 | 83,200 |
2016/01/04 | 289 | 289 | 282 | 284 | 155,700 |