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 |
---|---|---|---|---|---|
2017/12/29 | 343 | 344 | 340 | 341 | 73,800 |
2017/12/28 | 344 | 345 | 342 | 343 | 50,000 |
2017/12/27 | 339 | 345 | 338 | 344 | 168,000 |
2017/12/26 | 349 | 350 | 347 | 349 | 294,700 |
2017/12/25 | 349 | 351 | 348 | 350 | 181,300 |
2017/12/22 | 350 | 352 | 347 | 350 | 135,700 |
2017/12/21 | 351 | 352 | 347 | 347 | 174,000 |
2017/12/20 | 354 | 357 | 351 | 351 | 158,400 |
2017/12/19 | 355 | 356 | 353 | 355 | 81,500 |
2017/12/18 | 360 | 360 | 354 | 354 | 159,900 |
2017/12/15 | 363 | 363 | 358 | 359 | 120,800 |
2017/12/14 | 364 | 365 | 363 | 364 | 68,700 |
2017/12/13 | 366 | 367 | 364 | 364 | 55,100 |
2017/12/12 | 364 | 367 | 363 | 366 | 163,100 |
2017/12/11 | 358 | 364 | 358 | 364 | 99,400 |
2017/12/08 | 357 | 359 | 355 | 358 | 78,500 |
2017/12/07 | 355 | 357 | 354 | 357 | 91,200 |
2017/12/06 | 359 | 359 | 354 | 356 | 135,800 |
2017/12/05 | 362 | 363 | 358 | 359 | 147,200 |
2017/12/04 | 362 | 365 | 361 | 362 | 61,000 |
2017/12/01 | 362 | 365 | 361 | 363 | 105,000 |
2017/11/30 | 364 | 365 | 361 | 362 | 93,500 |
2017/11/29 | 366 | 367 | 364 | 364 | 96,800 |
2017/11/28 | 365 | 366 | 360 | 366 | 114,600 |
2017/11/27 | 371 | 372 | 358 | 365 | 206,200 |
2017/11/24 | 379 | 379 | 369 | 372 | 324,000 |
2017/11/22 | 357 | 370 | 356 | 369 | 397,000 |
2017/11/21 | 354 | 359 | 354 | 355 | 137,400 |
2017/11/20 | 357 | 359 | 354 | 354 | 170,700 |
2017/11/17 | 346 | 356 | 346 | 356 | 291,800 |
2017/11/16 | 343 | 346 | 340 | 346 | 69,100 |
2017/11/15 | 345 | 347 | 340 | 342 | 140,700 |
2017/11/14 | 344 | 346 | 342 | 345 | 199,200 |
2017/11/13 | 342 | 342 | 339 | 340 | 48,100 |
2017/11/10 | 337 | 342 | 337 | 340 | 80,400 |
2017/11/09 | 342 | 342 | 337 | 337 | 162,700 |
2017/11/08 | 341 | 343 | 339 | 342 | 52,900 |
2017/11/07 | 340 | 343 | 338 | 343 | 116,600 |
2017/11/06 | 345 | 345 | 342 | 343 | 71,100 |
2017/11/02 | 343 | 346 | 343 | 343 | 77,100 |
2017/11/01 | 342 | 346 | 342 | 343 | 138,100 |
2017/10/31 | 342 | 343 | 340 | 341 | 63,300 |
2017/10/30 | 338 | 341 | 337 | 341 | 93,000 |
2017/10/27 | 335 | 338 | 335 | 337 | 34,600 |
2017/10/26 | 337 | 339 | 335 | 335 | 85,300 |
2017/10/25 | 337 | 340 | 336 | 337 | 78,000 |
2017/10/24 | 340 | 340 | 337 | 337 | 104,900 |
2017/10/23 | 343 | 344 | 339 | 341 | 207,100 |
2017/10/20 | 345 | 345 | 343 | 343 | 65,800 |
2017/10/19 | 346 | 346 | 344 | 346 | 56,600 |
2017/10/18 | 346 | 348 | 344 | 344 | 97,100 |
2017/10/17 | 348 | 349 | 346 | 346 | 62,900 |
2017/10/16 | 349 | 349 | 347 | 349 | 67,300 |
2017/10/13 | 348 | 349 | 347 | 347 | 53,900 |
2017/10/12 | 348 | 351 | 348 | 349 | 79,600 |
2017/10/11 | 349 | 350 | 347 | 347 | 81,500 |
2017/10/10 | 350 | 351 | 348 | 348 | 74,000 |
2017/10/06 | 349 | 351 | 348 | 350 | 52,400 |
2017/10/05 | 351 | 352 | 349 | 349 | 77,600 |
2017/10/04 | 350 | 354 | 350 | 352 | 115,200 |
2017/10/03 | 349 | 351 | 348 | 350 | 69,000 |
2017/10/02 | 351 | 351 | 346 | 348 | 112,700 |
2017/09/29 | 351 | 352 | 348 | 350 | 79,600 |
2017/09/28 | 349 | 355 | 348 | 348 | 247,600 |
2017/09/27 | 341 | 347 | 341 | 346 | 147,500 |
2017/09/26 | 339 | 341 | 337 | 339 | 220,700 |
2017/09/25 | 336 | 343 | 335 | 338 | 188,500 |
2017/09/22 | 336 | 337 | 334 | 334 | 124,600 |
2017/09/21 | 336 | 338 | 334 | 334 | 119,300 |
2017/09/20 | 336 | 337 | 333 | 333 | 102,600 |
2017/09/19 | 336 | 337 | 334 | 336 | 126,400 |
2017/09/15 | 333 | 338 | 332 | 333 | 141,600 |
2017/09/14 | 333 | 337 | 332 | 337 | 155,400 |
2017/09/13 | 328 | 332 | 327 | 330 | 122,400 |
2017/09/12 | 321 | 329 | 321 | 329 | 396,800 |
2017/09/11 | 320 | 321 | 318 | 319 | 125,400 |
2017/09/08 | 321 | 321 | 317 | 319 | 93,800 |
2017/09/07 | 322 | 322 | 319 | 321 | 87,900 |
2017/09/06 | 315 | 321 | 314 | 320 | 177,600 |
2017/09/05 | 324 | 324 | 318 | 318 | 212,100 |
2017/09/04 | 326 | 326 | 323 | 324 | 142,400 |
2017/09/01 | 325 | 327 | 323 | 326 | 276,500 |
2017/08/31 | 330 | 330 | 325 | 326 | 269,400 |
2017/08/30 | 330 | 332 | 330 | 330 | 174,200 |
2017/08/29 | 332 | 335 | 330 | 330 | 148,600 |
2017/08/28 | 333 | 336 | 332 | 334 | 111,200 |
2017/08/25 | 334 | 337 | 333 | 333 | 168,200 |
2017/08/24 | 335 | 337 | 334 | 334 | 147,500 |
2017/08/23 | 337 | 338 | 334 | 337 | 109,100 |
2017/08/22 | 337 | 337 | 335 | 337 | 115,600 |
2017/08/21 | 340 | 343 | 333 | 337 | 281,800 |
2017/08/18 | 341 | 345 | 339 | 343 | 238,100 |
2017/08/17 | 349 | 350 | 341 | 345 | 237,400 |
2017/08/16 | 350 | 353 | 343 | 344 | 307,300 |
2017/08/15 | 334 | 349 | 334 | 345 | 578,400 |
2017/08/14 | 317 | 342 | 313 | 332 | 1,504,000 |
2017/08/10 | 354 | 354 | 354 | 354 | 278,400 |
2017/08/09 | 437 | 437 | 431 | 434 | 190,000 |
2017/08/08 | 436 | 438 | 434 | 438 | 115,400 |
2017/08/07 | 437 | 437 | 434 | 436 | 100,100 |
2017/08/04 | 436 | 437 | 435 | 436 | 48,800 |
2017/08/03 | 436 | 438 | 435 | 436 | 126,600 |
2017/08/02 | 438 | 439 | 435 | 435 | 182,900 |
2017/08/01 | 441 | 441 | 433 | 436 | 218,300 |
2017/07/31 | 440 | 442 | 438 | 441 | 132,100 |
2017/07/28 | 443 | 443 | 440 | 440 | 97,700 |
2017/07/27 | 443 | 444 | 442 | 442 | 62,100 |
2017/07/26 | 445 | 446 | 443 | 444 | 106,900 |
2017/07/25 | 444 | 445 | 442 | 445 | 99,500 |
2017/07/24 | 440 | 444 | 440 | 444 | 150,700 |
2017/07/21 | 439 | 441 | 438 | 440 | 100,300 |
2017/07/20 | 441 | 442 | 438 | 438 | 110,600 |
2017/07/19 | 441 | 442 | 439 | 441 | 94,900 |
2017/07/18 | 442 | 442 | 439 | 442 | 128,500 |
2017/07/14 | 440 | 442 | 438 | 442 | 182,500 |
2017/07/13 | 439 | 439 | 436 | 437 | 137,100 |
2017/07/12 | 441 | 441 | 437 | 437 | 101,300 |
2017/07/11 | 441 | 443 | 438 | 438 | 173,000 |
2017/07/10 | 444 | 444 | 438 | 441 | 315,500 |
2017/07/07 | 432 | 438 | 429 | 436 | 438,400 |
2017/07/06 | 424 | 429 | 423 | 427 | 358,700 |
2017/07/05 | 420 | 422 | 418 | 421 | 197,400 |
2017/07/04 | 422 | 423 | 418 | 418 | 289,900 |
2017/07/03 | 422 | 422 | 418 | 421 | 249,500 |
2017/06/30 | 426 | 426 | 420 | 422 | 291,800 |
2017/06/29 | 425 | 428 | 423 | 425 | 298,900 |
2017/06/28 | 430 | 435 | 425 | 425 | 508,800 |
2017/06/27 | 445 | 445 | 440 | 442 | 927,700 |
2017/06/26 | 449 | 452 | 445 | 447 | 529,800 |
2017/06/23 | 451 | 453 | 445 | 449 | 454,900 |
2017/06/22 | 456 | 459 | 452 | 454 | 253,000 |
2017/06/21 | 459 | 460 | 454 | 456 | 249,400 |
2017/06/20 | 465 | 467 | 457 | 458 | 274,600 |
2017/06/19 | 454 | 464 | 454 | 463 | 235,500 |
2017/06/16 | 455 | 456 | 453 | 454 | 218,000 |
2017/06/15 | 465 | 465 | 457 | 457 | 252,500 |
2017/06/14 | 482 | 483 | 453 | 465 | 540,100 |
2017/06/13 | 480 | 485 | 480 | 481 | 284,500 |
2017/06/12 | 468 | 483 | 464 | 478 | 546,500 |
2017/06/09 | 455 | 467 | 454 | 465 | 440,200 |
2017/06/08 | 448 | 459 | 448 | 455 | 472,500 |
2017/06/07 | 444 | 448 | 442 | 448 | 220,900 |
2017/06/06 | 444 | 446 | 440 | 444 | 232,800 |
2017/06/05 | 442 | 445 | 441 | 444 | 184,400 |
2017/06/02 | 442 | 444 | 441 | 442 | 171,500 |
2017/06/01 | 439 | 443 | 438 | 442 | 154,600 |
2017/05/31 | 442 | 445 | 440 | 441 | 219,500 |
2017/05/30 | 440 | 446 | 440 | 443 | 141,500 |
2017/05/29 | 445 | 446 | 440 | 440 | 139,800 |
2017/05/26 | 447 | 447 | 441 | 443 | 208,700 |
2017/05/25 | 448 | 448 | 443 | 446 | 220,000 |
2017/05/24 | 446 | 449 | 445 | 447 | 256,400 |
2017/05/23 | 434 | 444 | 433 | 444 | 536,800 |
2017/05/22 | 430 | 433 | 428 | 432 | 177,900 |
2017/05/19 | 426 | 431 | 424 | 427 | 252,100 |
2017/05/18 | 417 | 420 | 411 | 420 | 292,300 |
2017/05/17 | 425 | 426 | 423 | 423 | 107,600 |
2017/05/16 | 428 | 429 | 423 | 425 | 166,800 |
2017/05/15 | 426 | 427 | 425 | 426 | 107,700 |
2017/05/12 | 429 | 431 | 424 | 425 | 228,100 |
2017/05/11 | 432 | 433 | 429 | 433 | 174,400 |
2017/05/10 | 426 | 431 | 426 | 429 | 144,000 |
2017/05/09 | 422 | 429 | 422 | 428 | 221,000 |
2017/05/08 | 425 | 425 | 420 | 422 | 155,100 |
2017/05/02 | 421 | 422 | 418 | 420 | 143,500 |
2017/05/01 | 418 | 422 | 415 | 420 | 137,200 |
2017/04/28 | 425 | 426 | 420 | 420 | 109,000 |
2017/04/27 | 419 | 425 | 418 | 425 | 124,700 |
2017/04/26 | 412 | 422 | 411 | 422 | 418,800 |
2017/04/25 | 407 | 410 | 406 | 410 | 116,200 |
2017/04/24 | 413 | 414 | 404 | 405 | 202,100 |
2017/04/21 | 406 | 414 | 403 | 410 | 506,900 |
2017/04/20 | 391 | 394 | 389 | 390 | 61,600 |
2017/04/19 | 388 | 393 | 386 | 391 | 46,900 |
2017/04/18 | 390 | 391 | 386 | 388 | 83,400 |
2017/04/17 | 379 | 384 | 377 | 384 | 96,500 |
2017/04/14 | 378 | 382 | 376 | 378 | 61,800 |
2017/04/13 | 374 | 382 | 374 | 379 | 147,100 |
2017/04/12 | 385 | 386 | 377 | 381 | 186,100 |
2017/04/11 | 393 | 393 | 387 | 388 | 92,300 |
2017/04/10 | 392 | 393 | 389 | 391 | 49,500 |
2017/04/07 | 384 | 390 | 382 | 387 | 91,300 |
2017/04/06 | 395 | 397 | 381 | 382 | 241,500 |
2017/04/05 | 399 | 399 | 392 | 394 | 163,800 |
2017/04/04 | 403 | 404 | 393 | 400 | 231,700 |
2017/04/03 | 406 | 407 | 403 | 403 | 90,000 |
2017/03/31 | 402 | 408 | 401 | 404 | 164,800 |
2017/03/30 | 406 | 408 | 401 | 403 | 178,900 |
2017/03/29 | 397 | 407 | 397 | 403 | 176,900 |
2017/03/28 | 390 | 399 | 390 | 397 | 192,700 |
2017/03/27 | 392 | 393 | 387 | 389 | 225,200 |
2017/03/24 | 394 | 398 | 388 | 392 | 307,000 |
2017/03/23 | 403 | 405 | 392 | 395 | 296,600 |
2017/03/22 | 403 | 409 | 401 | 406 | 303,500 |
2017/03/21 | 417 | 417 | 406 | 409 | 403,500 |
2017/03/17 | 427 | 429 | 419 | 419 | 338,100 |
2017/03/16 | 425 | 434 | 424 | 431 | 178,900 |
2017/03/15 | 425 | 428 | 422 | 425 | 277,200 |
2017/03/14 | 420 | 430 | 420 | 428 | 170,200 |
2017/03/13 | 430 | 430 | 420 | 424 | 224,900 |
2017/03/10 | 428 | 431 | 425 | 431 | 130,900 |
2017/03/09 | 432 | 433 | 426 | 428 | 142,200 |
2017/03/08 | 429 | 436 | 429 | 432 | 280,900 |
2017/03/07 | 435 | 437 | 428 | 428 | 379,500 |
2017/03/06 | 420 | 440 | 419 | 438 | 600,200 |
2017/03/03 | 409 | 418 | 408 | 418 | 488,600 |
2017/03/02 | 404 | 405 | 402 | 405 | 145,200 |
2017/03/01 | 398 | 405 | 398 | 402 | 189,100 |
2017/02/28 | 405 | 421 | 395 | 398 | 623,800 |
2017/02/27 | 396 | 406 | 396 | 405 | 463,200 |
2017/02/24 | 386 | 395 | 384 | 394 | 515,200 |
2017/02/23 | 377 | 382 | 375 | 380 | 260,500 |
2017/02/22 | 376 | 377 | 374 | 376 | 154,700 |
2017/02/21 | 372 | 376 | 372 | 375 | 186,400 |
2017/02/20 | 371 | 374 | 371 | 372 | 168,900 |
2017/02/17 | 372 | 372 | 370 | 372 | 93,500 |
2017/02/16 | 372 | 373 | 369 | 371 | 156,600 |
2017/02/15 | 372 | 374 | 371 | 372 | 139,900 |
2017/02/14 | 372 | 373 | 370 | 371 | 113,200 |
2017/02/13 | 373 | 373 | 370 | 371 | 111,100 |
2017/02/10 | 375 | 375 | 369 | 370 | 200,600 |
2017/02/09 | 370 | 372 | 369 | 370 | 131,200 |
2017/02/08 | 370 | 371 | 367 | 370 | 90,100 |
2017/02/07 | 369 | 371 | 368 | 370 | 83,000 |
2017/02/06 | 372 | 372 | 369 | 369 | 100,200 |
2017/02/03 | 372 | 372 | 370 | 370 | 110,800 |
2017/02/02 | 375 | 375 | 371 | 371 | 102,600 |
2017/02/01 | 372 | 375 | 372 | 375 | 93,500 |
2017/01/31 | 373 | 377 | 373 | 374 | 83,700 |
2017/01/30 | 375 | 380 | 373 | 377 | 170,200 |
2017/01/27 | 375 | 376 | 374 | 375 | 76,200 |
2017/01/26 | 376 | 377 | 374 | 374 | 91,100 |
2017/01/25 | 375 | 376 | 373 | 374 | 64,300 |
2017/01/24 | 375 | 376 | 373 | 373 | 78,000 |
2017/01/23 | 373 | 375 | 372 | 375 | 81,900 |
2017/01/20 | 372 | 374 | 371 | 374 | 89,800 |
2017/01/19 | 373 | 375 | 372 | 373 | 138,600 |
2017/01/18 | 371 | 371 | 367 | 371 | 157,100 |
2017/01/17 | 374 | 375 | 371 | 372 | 181,500 |
2017/01/16 | 376 | 378 | 374 | 376 | 138,300 |
2017/01/13 | 372 | 376 | 372 | 375 | 143,900 |
2017/01/12 | 379 | 379 | 373 | 373 | 193,800 |
2017/01/11 | 375 | 380 | 373 | 380 | 287,300 |
2017/01/10 | 365 | 373 | 365 | 373 | 374,900 |
2017/01/06 | 361 | 364 | 360 | 364 | 157,300 |
2017/01/05 | 363 | 364 | 360 | 362 | 136,500 |
2017/01/04 | 360 | 363 | 360 | 363 | 156,400 |