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
2020/12/30 256 257 255 255 107,700
2020/12/29 255 259 254 255 141,300
2020/12/28 263 264 260 262 386,100
2020/12/25 263 265 261 262 151,200
2020/12/24 264 265 261 261 125,500
2020/12/23 261 264 261 264 71,200
2020/12/22 265 265 261 261 167,900
2020/12/21 267 267 265 266 112,300
2020/12/18 267 268 266 268 78,600
2020/12/17 267 268 265 267 110,900
2020/12/16 268 268 266 268 108,900
2020/12/15 269 270 267 268 85,200
2020/12/14 269 270 268 269 59,200
2020/12/11 268 270 267 269 97,300
2020/12/10 269 271 269 270 63,900
2020/12/09 269 271 268 270 124,200
2020/12/08 268 270 268 269 50,500
2020/12/07 270 271 268 268 86,500
2020/12/04 270 271 269 271 78,300
2020/12/03 267 271 267 271 91,900
2020/12/02 267 269 266 269 69,600
2020/12/01 267 267 266 266 34,500
2020/11/30 266 267 266 266 28,100
2020/11/27 266 268 266 267 54,000
2020/11/26 267 267 266 267 33,400
2020/11/25 268 269 266 267 74,800
2020/11/24 267 268 267 267 50,000
2020/11/20 265 267 265 266 40,200
2020/11/19 266 267 265 266 60,200
2020/11/18 266 267 265 267 57,400
2020/11/17 266 268 265 266 63,700
2020/11/16 267 267 265 267 61,100
2020/11/13 265 269 263 266 99,200
2020/11/12 269 271 268 271 116,000
2020/11/11 267 271 267 270 72,600
2020/11/10 267 268 264 266 139,200
2020/11/09 267 268 263 263 90,600
2020/11/06 263 267 262 266 97,700
2020/11/05 264 264 261 263 39,400
2020/11/04 263 263 260 262 72,600
2020/11/02 259 260 257 260 59,800
2020/10/30 263 263 257 257 112,700
2020/10/29 260 263 259 263 89,600
2020/10/28 265 265 262 263 100,800
2020/10/27 265 266 262 265 95,600
2020/10/26 268 269 267 267 60,800
2020/10/23 269 269 265 268 81,400
2020/10/22 269 269 266 267 82,400
2020/10/21 269 270 268 268 45,300
2020/10/20 268 269 267 267 61,800
2020/10/19 269 270 268 269 53,400
2020/10/16 271 271 267 270 93,600
2020/10/15 273 274 271 271 44,400
2020/10/14 274 274 272 272 41,600
2020/10/13 275 276 273 273 73,200
2020/10/12 274 275 273 274 65,600
2020/10/09 275 275 273 273 59,100
2020/10/08 275 276 274 274 71,500
2020/10/07 275 276 272 274 99,900
2020/10/06 274 276 272 273 93,400
2020/10/05 266 274 266 274 123,500
2020/10/02 274 275 266 268 134,500
2020/09/30 271 275 269 272 124,400
2020/09/29 267 271 266 271 72,400
2020/09/28 268 268 265 267 106,000
2020/09/25 268 268 266 267 51,300
2020/09/24 268 268 266 266 59,700
2020/09/23 270 270 267 269 107,400
2020/09/18 275 275 269 273 162,400
2020/09/17 275 278 274 277 107,800
2020/09/16 270 275 269 275 116,100
2020/09/15 269 270 268 270 60,200
2020/09/14 268 269 267 269 83,000
2020/09/11 266 268 266 268 196,800
2020/09/10 268 268 266 268 58,500
2020/09/09 265 268 265 268 75,100
2020/09/08 267 268 266 267 31,300
2020/09/07 267 269 266 266 65,700
2020/09/04 267 269 265 267 111,400
2020/09/03 269 270 267 269 59,000
2020/09/02 269 270 268 268 47,300
2020/09/01 269 270 268 269 37,900
2020/08/31 266 270 265 270 103,800
2020/08/28 266 270 263 264 144,700
2020/08/27 268 269 265 267 100,700
2020/08/26 269 270 268 269 46,400
2020/08/25 269 271 269 269 73,500
2020/08/24 270 271 268 269 62,300
2020/08/21 272 272 270 270 81,700
2020/08/20 267 269 266 268 55,500
2020/08/19 269 270 267 269 60,500
2020/08/18 270 272 269 269 67,000
2020/08/17 269 272 269 271 56,500
2020/08/14 272 272 269 269 63,400
2020/08/13 272 275 270 272 105,400
2020/08/12 270 272 265 271 90,800
2020/08/11 263 271 263 270 142,400
2020/08/07 264 267 264 265 116,300
2020/08/06 269 269 264 269 95,400
2020/08/05 269 269 262 263 100,000
2020/08/04 259 264 259 263 80,900
2020/08/03 255 260 255 259 110,800
2020/07/31 262 263 254 256 157,600
2020/07/30 273 275 266 267 132,600
2020/07/29 278 278 273 273 139,500
2020/07/28 283 283 278 280 93,800
2020/07/27 282 283 278 283 65,100
2020/07/22 284 286 282 283 81,600
2020/07/21 287 287 283 285 75,300
2020/07/20 285 286 282 286 67,700
2020/07/17 286 289 283 288 89,900
2020/07/16 282 286 281 285 131,800
2020/07/15 284 284 281 282 68,200
2020/07/14 280 285 277 283 88,200
2020/07/13 276 282 276 280 113,400
2020/07/10 282 282 275 275 116,100
2020/07/09 285 286 281 283 121,700
2020/07/08 282 285 279 285 134,100
2020/07/07 283 286 279 283 89,800
2020/07/06 274 284 273 283 194,000
2020/07/03 276 281 270 273 185,400
2020/07/02 284 284 273 276 311,600
2020/07/01 292 292 285 285 172,600
2020/06/30 295 295 289 292 201,300
2020/06/29 299 300 287 287 412,900
2020/06/26 316 318 315 315 566,100
2020/06/25 316 317 314 317 338,300
2020/06/24 317 320 316 317 212,300
2020/06/23 316 317 313 316 136,100
2020/06/22 318 319 313 313 328,900
2020/06/19 319 320 315 316 206,200
2020/06/18 321 321 316 318 186,700
2020/06/17 316 319 314 319 237,700
2020/06/16 318 320 314 314 285,400
2020/06/15 325 327 311 313 339,500
2020/06/12 308 327 300 325 489,700
2020/06/11 331 331 321 323 318,600
2020/06/10 331 336 330 332 231,400
2020/06/09 334 337 331 333 232,100
2020/06/08 330 334 330 334 253,700
2020/06/05 317 327 317 327 284,300
2020/06/04 323 326 315 321 325,100
2020/06/03 324 330 321 322 275,400
2020/06/02 312 322 312 320 245,600
2020/06/01 309 313 307 309 203,700
2020/05/29 303 308 303 305 161,100
2020/05/28 302 309 302 305 255,300
2020/05/27 301 301 298 301 140,100
2020/05/26 302 305 294 298 253,200
2020/05/25 295 302 292 302 256,500
2020/05/22 291 299 290 294 265,700
2020/05/21 283 288 281 288 241,000
2020/05/20 270 281 268 280 244,300
2020/05/19 264 270 264 270 170,500
2020/05/18 263 264 260 263 104,400
2020/05/15 268 268 260 263 165,300
2020/05/14 272 272 262 266 221,200
2020/05/13 270 272 266 271 91,600
2020/05/12 267 273 267 270 144,000
2020/05/11 259 270 259 269 149,200
2020/05/08 253 258 253 258 98,600
2020/05/07 252 255 251 253 114,400
2020/05/01 252 257 251 254 124,700
2020/04/30 246 256 246 254 252,900
2020/04/28 246 247 243 243 134,000
2020/04/27 246 246 242 245 126,300
2020/04/24 247 247 242 244 84,700
2020/04/23 243 249 243 247 92,200
2020/04/22 245 246 241 242 117,100
2020/04/21 255 255 245 250 153,500
2020/04/20 245 256 244 255 159,300
2020/04/17 246 246 242 243 122,100
2020/04/16 243 245 241 244 102,700
2020/04/15 248 248 243 247 113,100
2020/04/14 241 250 241 247 107,900
2020/04/13 241 248 238 244 209,800
2020/04/10 237 238 233 237 140,800
2020/04/09 232 237 230 233 141,700
2020/04/08 225 229 218 226 217,400
2020/04/07 221 226 216 222 209,200
2020/04/06 206 214 205 211 187,600
2020/04/03 211 214 207 209 130,200
2020/04/02 214 216 210 212 194,200
2020/04/01 226 228 216 218 168,900
2020/03/31 231 232 226 227 150,300
2020/03/30 223 230 223 229 177,400
2020/03/27 229 232 223 229 188,800
2020/03/26 236 236 224 226 208,900
2020/03/25 240 241 223 236 357,300
2020/03/24 205 213 200 211 316,100
2020/03/23 199 204 197 200 360,900
2020/03/19 219 222 195 199 471,500
2020/03/18 229 233 217 217 237,400
2020/03/17 210 225 210 223 268,100
2020/03/16 231 234 215 215 655,500
2020/03/13 205 225 205 213 521,500
2020/03/12 254 261 242 245 438,300
2020/03/11 279 283 264 267 343,100
2020/03/10 252 274 245 274 389,600
2020/03/09 287 287 266 269 422,000
2020/03/06 308 308 293 295 405,900
2020/03/05 315 315 308 309 80,500
2020/03/04 306 313 306 309 225,900
2020/03/03 335 335 309 309 296,000
2020/03/02 301 322 301 314 674,400
2020/02/28 312 317 303 306 377,100
2020/02/27 338 339 325 330 284,200
2020/02/26 341 342 336 339 164,300
2020/02/25 342 345 340 342 155,000
2020/02/21 352 353 351 351 38,900
2020/02/20 353 354 352 352 60,900
2020/02/19 347 354 346 354 164,300
2020/02/18 349 350 346 346 93,000
2020/02/17 350 351 346 349 128,700
2020/02/14 354 354 350 351 203,400
2020/02/13 355 356 353 354 61,300
2020/02/12 356 356 354 354 65,500
2020/02/10 354 356 354 356 59,300
2020/02/07 356 356 353 354 190,000
2020/02/06 362 362 360 361 99,300
2020/02/05 360 362 360 360 97,300
2020/02/04 357 360 356 359 116,300
2020/02/03 353 358 353 358 98,700
2020/01/31 354 358 354 356 103,000
2020/01/30 357 358 353 355 179,300
2020/01/29 359 360 357 357 66,900
2020/01/28 355 359 353 359 106,200
2020/01/27 357 358 355 355 191,400
2020/01/24 362 363 359 359 130,600
2020/01/23 363 363 361 362 98,400
2020/01/22 362 364 361 364 120,200
2020/01/21 361 362 360 362 116,400
2020/01/20 359 362 359 361 176,800
2020/01/17 358 359 357 358 91,100
2020/01/16 358 359 357 358 122,400
2020/01/15 357 358 356 358 83,000
2020/01/14 358 359 356 357 198,400
2020/01/10 356 357 355 356 109,600
2020/01/09 355 356 354 356 142,600
2020/01/08 356 356 350 353 242,600
2020/01/07 357 358 355 356 122,400
2020/01/06 356 357 354 355 278,700

このページの先頭へ