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 |
---|---|---|---|---|---|
2021/12/30 | 292 | 296 | 292 | 296 | 100,300 |
2021/12/29 | 287 | 294 | 287 | 292 | 226,100 |
2021/12/28 | 302 | 304 | 298 | 299 | 280,700 |
2021/12/27 | 302 | 303 | 301 | 301 | 75,800 |
2021/12/24 | 302 | 303 | 301 | 303 | 74,300 |
2021/12/23 | 301 | 302 | 300 | 302 | 62,100 |
2021/12/22 | 301 | 302 | 301 | 301 | 61,200 |
2021/12/21 | 300 | 303 | 299 | 302 | 71,000 |
2021/12/20 | 301 | 303 | 300 | 300 | 144,000 |
2021/12/17 | 303 | 303 | 301 | 303 | 94,100 |
2021/12/16 | 303 | 303 | 302 | 302 | 46,400 |
2021/12/15 | 302 | 303 | 301 | 302 | 69,600 |
2021/12/14 | 304 | 305 | 302 | 302 | 74,400 |
2021/12/13 | 307 | 308 | 304 | 304 | 65,200 |
2021/12/10 | 308 | 308 | 306 | 307 | 25,600 |
2021/12/09 | 307 | 307 | 306 | 306 | 25,300 |
2021/12/08 | 309 | 309 | 306 | 307 | 46,500 |
2021/12/07 | 304 | 312 | 303 | 308 | 151,000 |
2021/12/06 | 302 | 303 | 301 | 303 | 51,700 |
2021/12/03 | 303 | 303 | 301 | 302 | 56,000 |
2021/12/02 | 302 | 303 | 300 | 302 | 88,500 |
2021/12/01 | 301 | 304 | 300 | 303 | 45,100 |
2021/11/30 | 306 | 307 | 301 | 301 | 84,300 |
2021/11/29 | 305 | 307 | 302 | 307 | 120,800 |
2021/11/26 | 308 | 308 | 305 | 306 | 58,100 |
2021/11/25 | 309 | 309 | 307 | 309 | 54,000 |
2021/11/24 | 305 | 309 | 305 | 308 | 133,200 |
2021/11/22 | 306 | 307 | 306 | 306 | 34,200 |
2021/11/19 | 307 | 308 | 306 | 306 | 22,000 |
2021/11/18 | 308 | 309 | 307 | 307 | 31,200 |
2021/11/17 | 308 | 309 | 307 | 308 | 32,300 |
2021/11/16 | 309 | 309 | 307 | 307 | 97,100 |
2021/11/15 | 309 | 309 | 308 | 308 | 42,600 |
2021/11/12 | 309 | 310 | 308 | 309 | 58,500 |
2021/11/11 | 309 | 311 | 308 | 310 | 57,800 |
2021/11/10 | 308 | 309 | 308 | 308 | 37,400 |
2021/11/09 | 310 | 310 | 308 | 309 | 29,900 |
2021/11/08 | 310 | 310 | 308 | 308 | 45,300 |
2021/11/05 | 310 | 311 | 309 | 309 | 51,800 |
2021/11/04 | 311 | 311 | 310 | 310 | 38,300 |
2021/11/02 | 310 | 311 | 309 | 311 | 30,500 |
2021/11/01 | 310 | 311 | 309 | 309 | 29,500 |
2021/10/29 | 310 | 310 | 309 | 310 | 28,600 |
2021/10/28 | 309 | 310 | 309 | 310 | 23,400 |
2021/10/27 | 310 | 311 | 309 | 309 | 16,400 |
2021/10/26 | 308 | 312 | 308 | 310 | 84,300 |
2021/10/25 | 308 | 309 | 307 | 309 | 20,400 |
2021/10/22 | 309 | 310 | 308 | 309 | 40,800 |
2021/10/21 | 309 | 310 | 309 | 310 | 50,300 |
2021/10/20 | 310 | 311 | 309 | 310 | 26,300 |
2021/10/19 | 310 | 311 | 309 | 310 | 55,200 |
2021/10/18 | 310 | 311 | 310 | 311 | 38,300 |
2021/10/15 | 310 | 311 | 309 | 310 | 30,100 |
2021/10/14 | 310 | 311 | 309 | 309 | 27,500 |
2021/10/13 | 311 | 311 | 310 | 311 | 32,900 |
2021/10/12 | 310 | 311 | 309 | 310 | 49,400 |
2021/10/11 | 308 | 310 | 308 | 309 | 78,000 |
2021/10/08 | 306 | 309 | 306 | 309 | 48,900 |
2021/10/07 | 305 | 307 | 304 | 306 | 56,000 |
2021/10/06 | 307 | 309 | 304 | 308 | 120,700 |
2021/10/05 | 307 | 308 | 303 | 307 | 129,600 |
2021/10/04 | 311 | 312 | 307 | 307 | 76,400 |
2021/10/01 | 312 | 313 | 310 | 311 | 80,900 |
2021/09/30 | 312 | 314 | 312 | 313 | 63,200 |
2021/09/29 | 310 | 314 | 309 | 314 | 79,800 |
2021/09/28 | 311 | 314 | 310 | 311 | 56,400 |
2021/09/27 | 310 | 314 | 310 | 313 | 102,200 |
2021/09/24 | 308 | 310 | 306 | 309 | 198,100 |
2021/09/22 | 302 | 308 | 300 | 305 | 200,500 |
2021/09/21 | 307 | 310 | 304 | 308 | 153,500 |
2021/09/17 | 311 | 313 | 311 | 311 | 36,900 |
2021/09/16 | 314 | 314 | 310 | 311 | 98,200 |
2021/09/15 | 313 | 314 | 313 | 314 | 40,900 |
2021/09/14 | 314 | 317 | 311 | 315 | 150,200 |
2021/09/13 | 314 | 314 | 310 | 313 | 55,000 |
2021/09/10 | 310 | 315 | 309 | 315 | 181,100 |
2021/09/09 | 311 | 311 | 308 | 309 | 78,800 |
2021/09/08 | 311 | 312 | 311 | 312 | 35,900 |
2021/09/07 | 313 | 313 | 310 | 312 | 74,400 |
2021/09/06 | 310 | 313 | 308 | 313 | 159,500 |
2021/09/03 | 306 | 309 | 306 | 309 | 88,600 |
2021/09/02 | 308 | 309 | 306 | 306 | 37,600 |
2021/09/01 | 307 | 310 | 307 | 309 | 71,600 |
2021/08/31 | 309 | 309 | 305 | 307 | 65,700 |
2021/08/30 | 305 | 310 | 303 | 309 | 94,000 |
2021/08/27 | 300 | 304 | 300 | 304 | 57,000 |
2021/08/26 | 303 | 304 | 301 | 301 | 51,500 |
2021/08/25 | 304 | 304 | 301 | 302 | 59,200 |
2021/08/24 | 303 | 304 | 301 | 303 | 31,600 |
2021/08/23 | 303 | 303 | 301 | 302 | 38,500 |
2021/08/20 | 302 | 304 | 300 | 301 | 63,300 |
2021/08/19 | 305 | 307 | 303 | 303 | 45,000 |
2021/08/18 | 307 | 309 | 305 | 306 | 81,500 |
2021/08/17 | 306 | 308 | 303 | 305 | 71,000 |
2021/08/16 | 306 | 306 | 302 | 305 | 76,000 |
2021/08/13 | 312 | 312 | 307 | 308 | 60,500 |
2021/08/12 | 313 | 313 | 309 | 312 | 60,800 |
2021/08/11 | 312 | 313 | 310 | 312 | 97,600 |
2021/08/10 | 311 | 312 | 308 | 311 | 114,300 |
2021/08/06 | 301 | 309 | 299 | 309 | 176,900 |
2021/08/05 | 300 | 300 | 297 | 297 | 73,000 |
2021/08/04 | 299 | 299 | 294 | 297 | 75,500 |
2021/08/03 | 299 | 300 | 298 | 298 | 23,900 |
2021/08/02 | 302 | 302 | 298 | 300 | 42,700 |
2021/07/30 | 299 | 300 | 298 | 299 | 18,700 |
2021/07/29 | 299 | 302 | 297 | 302 | 47,700 |
2021/07/28 | 298 | 299 | 295 | 299 | 36,600 |
2021/07/27 | 295 | 298 | 294 | 298 | 36,700 |
2021/07/26 | 295 | 296 | 294 | 295 | 68,300 |
2021/07/21 | 296 | 296 | 293 | 293 | 45,300 |
2021/07/20 | 297 | 297 | 294 | 294 | 41,100 |
2021/07/19 | 299 | 299 | 297 | 297 | 35,700 |
2021/07/16 | 300 | 301 | 298 | 299 | 37,800 |
2021/07/15 | 301 | 301 | 299 | 300 | 80,800 |
2021/07/14 | 299 | 302 | 299 | 301 | 59,600 |
2021/07/13 | 296 | 299 | 295 | 299 | 47,000 |
2021/07/12 | 300 | 300 | 293 | 293 | 104,500 |
2021/07/09 | 297 | 297 | 291 | 295 | 158,300 |
2021/07/08 | 298 | 300 | 298 | 298 | 91,000 |
2021/07/07 | 301 | 301 | 298 | 299 | 124,800 |
2021/07/06 | 302 | 303 | 301 | 301 | 104,000 |
2021/07/05 | 305 | 307 | 303 | 303 | 71,400 |
2021/07/02 | 306 | 306 | 304 | 305 | 61,000 |
2021/07/01 | 306 | 306 | 304 | 305 | 126,700 |
2021/06/30 | 303 | 308 | 303 | 308 | 115,700 |
2021/06/29 | 301 | 304 | 296 | 304 | 285,300 |
2021/06/28 | 312 | 314 | 311 | 311 | 342,200 |
2021/06/25 | 317 | 317 | 312 | 313 | 199,200 |
2021/06/24 | 317 | 317 | 315 | 316 | 55,700 |
2021/06/23 | 316 | 317 | 314 | 316 | 107,700 |
2021/06/22 | 314 | 316 | 314 | 316 | 97,800 |
2021/06/21 | 312 | 314 | 312 | 313 | 159,600 |
2021/06/18 | 320 | 320 | 314 | 317 | 116,300 |
2021/06/17 | 322 | 322 | 319 | 320 | 167,900 |
2021/06/16 | 323 | 324 | 322 | 322 | 89,000 |
2021/06/15 | 323 | 325 | 323 | 323 | 170,800 |
2021/06/14 | 325 | 325 | 323 | 324 | 79,200 |
2021/06/11 | 324 | 325 | 323 | 324 | 80,800 |
2021/06/10 | 322 | 324 | 322 | 324 | 49,300 |
2021/06/09 | 323 | 324 | 321 | 322 | 123,100 |
2021/06/08 | 323 | 323 | 321 | 323 | 50,600 |
2021/06/07 | 322 | 323 | 322 | 323 | 74,900 |
2021/06/04 | 323 | 324 | 323 | 323 | 74,100 |
2021/06/03 | 323 | 324 | 322 | 324 | 39,700 |
2021/06/02 | 323 | 324 | 322 | 323 | 47,100 |
2021/06/01 | 324 | 324 | 322 | 324 | 77,500 |
2021/05/31 | 322 | 324 | 321 | 323 | 148,900 |
2021/05/28 | 321 | 322 | 320 | 322 | 80,200 |
2021/05/27 | 320 | 322 | 319 | 322 | 34,800 |
2021/05/26 | 322 | 322 | 318 | 319 | 120,500 |
2021/05/25 | 323 | 324 | 321 | 322 | 56,700 |
2021/05/24 | 322 | 323 | 320 | 322 | 160,000 |
2021/05/21 | 320 | 322 | 319 | 321 | 80,300 |
2021/05/20 | 317 | 320 | 316 | 320 | 99,100 |
2021/05/19 | 315 | 316 | 314 | 316 | 44,100 |
2021/05/18 | 315 | 315 | 312 | 315 | 44,400 |
2021/05/17 | 314 | 315 | 310 | 313 | 72,100 |
2021/05/14 | 315 | 316 | 312 | 313 | 99,600 |
2021/05/13 | 311 | 314 | 308 | 311 | 95,000 |
2021/05/12 | 316 | 317 | 311 | 312 | 169,700 |
2021/05/11 | 318 | 320 | 316 | 316 | 102,300 |
2021/05/10 | 318 | 318 | 316 | 318 | 125,000 |
2021/05/07 | 312 | 316 | 312 | 313 | 90,300 |
2021/05/06 | 314 | 315 | 311 | 312 | 67,600 |
2021/04/30 | 306 | 311 | 306 | 310 | 54,300 |
2021/04/28 | 308 | 308 | 306 | 307 | 35,600 |
2021/04/27 | 309 | 310 | 307 | 308 | 52,400 |
2021/04/26 | 310 | 311 | 308 | 309 | 39,900 |
2021/04/23 | 311 | 313 | 310 | 310 | 42,900 |
2021/04/22 | 308 | 311 | 307 | 311 | 92,100 |
2021/04/21 | 312 | 315 | 305 | 306 | 221,500 |
2021/04/20 | 316 | 316 | 313 | 314 | 127,600 |
2021/04/19 | 316 | 319 | 316 | 316 | 65,000 |
2021/04/16 | 318 | 318 | 316 | 317 | 37,700 |
2021/04/15 | 319 | 319 | 317 | 318 | 56,500 |
2021/04/14 | 318 | 320 | 316 | 318 | 104,400 |
2021/04/13 | 320 | 320 | 318 | 318 | 55,100 |
2021/04/12 | 323 | 323 | 317 | 320 | 110,400 |
2021/04/09 | 320 | 322 | 318 | 320 | 62,200 |
2021/04/08 | 325 | 325 | 318 | 321 | 178,700 |
2021/04/07 | 320 | 325 | 319 | 325 | 164,800 |
2021/04/06 | 327 | 327 | 319 | 321 | 160,800 |
2021/04/05 | 318 | 327 | 315 | 326 | 573,300 |
2021/04/02 | 316 | 316 | 311 | 311 | 107,700 |
2021/04/01 | 317 | 317 | 310 | 313 | 125,100 |
2021/03/31 | 318 | 318 | 314 | 317 | 62,600 |
2021/03/30 | 313 | 317 | 313 | 317 | 120,400 |
2021/03/29 | 318 | 320 | 311 | 312 | 112,700 |
2021/03/26 | 316 | 319 | 315 | 316 | 103,200 |
2021/03/25 | 312 | 318 | 312 | 315 | 75,400 |
2021/03/24 | 321 | 323 | 311 | 313 | 188,700 |
2021/03/23 | 318 | 324 | 318 | 321 | 205,800 |
2021/03/22 | 316 | 319 | 314 | 318 | 104,700 |
2021/03/19 | 310 | 316 | 309 | 316 | 208,300 |
2021/03/18 | 307 | 310 | 306 | 310 | 169,600 |
2021/03/17 | 301 | 306 | 301 | 305 | 96,100 |
2021/03/16 | 306 | 306 | 300 | 302 | 92,100 |
2021/03/15 | 294 | 307 | 293 | 305 | 400,300 |
2021/03/12 | 293 | 293 | 291 | 293 | 71,500 |
2021/03/11 | 293 | 293 | 290 | 293 | 63,400 |
2021/03/10 | 292 | 292 | 290 | 292 | 52,500 |
2021/03/09 | 290 | 292 | 288 | 292 | 56,100 |
2021/03/08 | 290 | 293 | 288 | 288 | 91,700 |
2021/03/05 | 289 | 289 | 280 | 289 | 109,500 |
2021/03/04 | 290 | 290 | 285 | 289 | 83,900 |
2021/03/03 | 292 | 292 | 288 | 289 | 111,500 |
2021/03/02 | 293 | 294 | 291 | 292 | 92,600 |
2021/03/01 | 292 | 294 | 291 | 293 | 76,100 |
2021/02/26 | 292 | 295 | 289 | 290 | 185,600 |
2021/02/25 | 292 | 294 | 291 | 293 | 76,500 |
2021/02/24 | 293 | 294 | 289 | 292 | 95,900 |
2021/02/22 | 288 | 295 | 288 | 291 | 145,900 |
2021/02/19 | 291 | 291 | 283 | 286 | 138,000 |
2021/02/18 | 295 | 295 | 288 | 291 | 200,000 |
2021/02/17 | 286 | 287 | 282 | 287 | 281,300 |
2021/02/16 | 283 | 290 | 283 | 286 | 161,100 |
2021/02/15 | 274 | 283 | 274 | 283 | 216,700 |
2021/02/12 | 272 | 275 | 270 | 274 | 152,700 |
2021/02/10 | 272 | 272 | 269 | 269 | 145,100 |
2021/02/09 | 272 | 273 | 270 | 270 | 130,400 |
2021/02/08 | 270 | 273 | 268 | 271 | 202,300 |
2021/02/05 | 267 | 269 | 264 | 267 | 273,800 |
2021/02/04 | 259 | 263 | 258 | 261 | 137,100 |
2021/02/03 | 258 | 259 | 257 | 259 | 83,400 |
2021/02/02 | 259 | 259 | 254 | 257 | 119,800 |
2021/02/01 | 258 | 259 | 257 | 257 | 62,300 |
2021/01/29 | 259 | 260 | 257 | 257 | 59,100 |
2021/01/28 | 257 | 260 | 257 | 259 | 56,900 |
2021/01/27 | 259 | 259 | 258 | 258 | 49,600 |
2021/01/26 | 258 | 259 | 257 | 257 | 36,800 |
2021/01/25 | 257 | 259 | 257 | 259 | 41,200 |
2021/01/22 | 258 | 259 | 257 | 257 | 59,900 |
2021/01/21 | 258 | 259 | 257 | 259 | 75,300 |
2021/01/20 | 258 | 258 | 257 | 258 | 48,000 |
2021/01/19 | 257 | 258 | 257 | 258 | 47,800 |
2021/01/18 | 257 | 258 | 256 | 256 | 61,000 |
2021/01/15 | 258 | 258 | 257 | 257 | 42,600 |
2021/01/14 | 257 | 259 | 257 | 258 | 103,900 |
2021/01/13 | 259 | 260 | 257 | 258 | 65,200 |
2021/01/12 | 257 | 260 | 257 | 259 | 53,600 |
2021/01/08 | 256 | 257 | 255 | 256 | 43,200 |
2021/01/07 | 256 | 258 | 256 | 256 | 68,100 |
2021/01/06 | 253 | 256 | 253 | 256 | 50,200 |
2021/01/05 | 252 | 255 | 251 | 252 | 78,000 |
2021/01/04 | 256 | 256 | 251 | 252 | 95,400 |