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
2022/12/30 305 306 304 305 81,400
2022/12/29 304 308 301 303 162,800
2022/12/28 312 315 310 312 228,200
2022/12/27 312 313 310 312 76,800
2022/12/26 312 313 310 311 115,600
2022/12/23 310 312 309 311 69,800
2022/12/22 311 312 309 311 90,800
2022/12/21 310 311 308 309 111,300
2022/12/20 313 315 308 310 275,700
2022/12/19 314 315 313 314 55,700
2022/12/16 313 315 313 314 104,100
2022/12/15 313 315 313 314 45,900
2022/12/14 313 315 313 314 69,900
2022/12/13 313 314 313 313 41,400
2022/12/12 312 314 311 314 103,400
2022/12/09 308 312 308 312 129,300
2022/12/08 309 309 307 309 26,700
2022/12/07 308 309 307 309 43,500
2022/12/06 307 309 307 308 39,200
2022/12/05 309 309 308 308 54,900
2022/12/02 308 309 307 309 63,900
2022/12/01 309 310 308 309 57,300
2022/11/30 310 310 308 309 43,400
2022/11/29 310 310 308 310 49,900
2022/11/28 308 310 308 309 54,200
2022/11/25 308 309 307 308 37,500
2022/11/24 309 309 307 309 53,400
2022/11/22 307 309 307 309 56,300
2022/11/21 307 308 307 308 21,000
2022/11/18 307 308 306 306 30,200
2022/11/17 306 307 306 307 25,500
2022/11/16 306 307 306 306 24,300
2022/11/15 307 308 305 306 82,100
2022/11/14 307 308 305 308 62,700
2022/11/11 308 308 305 307 50,600
2022/11/10 305 308 304 306 72,300
2022/11/09 306 308 306 306 47,200
2022/11/08 308 308 304 307 45,900
2022/11/07 306 306 303 305 98,200
2022/11/04 305 306 304 305 81,700
2022/11/02 307 308 305 305 51,800
2022/11/01 308 308 306 307 42,700
2022/10/31 307 308 306 308 25,100
2022/10/28 307 308 306 306 34,900
2022/10/27 306 307 306 307 14,400
2022/10/26 307 308 306 306 27,600
2022/10/25 306 307 306 306 7,600
2022/10/24 308 309 306 306 29,700
2022/10/21 307 308 307 308 7,800
2022/10/20 307 308 307 308 18,200
2022/10/19 308 308 307 308 27,700
2022/10/18 308 309 307 307 53,400
2022/10/17 305 308 305 308 46,800
2022/10/14 307 308 305 307 80,600
2022/10/13 304 306 303 306 60,900
2022/10/12 303 304 302 304 26,400
2022/10/11 301 303 301 303 53,800
2022/10/07 301 302 301 302 20,800
2022/10/06 300 302 300 301 50,800
2022/10/05 301 302 300 302 79,300
2022/10/04 300 301 299 301 50,700
2022/10/03 300 301 299 299 75,800
2022/09/30 300 300 299 300 25,500
2022/09/29 301 301 299 299 44,600
2022/09/28 300 300 298 300 62,200
2022/09/27 299 300 298 300 29,600
2022/09/26 300 300 298 298 111,600
2022/09/22 300 301 300 300 41,800
2022/09/21 300 301 300 301 14,200
2022/09/20 301 301 300 301 47,400
2022/09/16 301 301 300 301 28,500
2022/09/15 300 301 299 301 160,100
2022/09/14 300 301 299 299 116,000
2022/09/13 300 301 300 301 43,000
2022/09/12 301 301 300 300 27,600
2022/09/09 301 301 299 301 71,600
2022/09/08 300 301 300 301 14,400
2022/09/07 300 301 299 299 26,800
2022/09/06 301 301 300 300 17,400
2022/09/05 301 301 299 300 31,700
2022/09/02 300 301 299 301 51,100
2022/09/01 300 301 300 300 23,200
2022/08/31 300 301 299 300 37,700
2022/08/30 299 300 299 300 40,700
2022/08/29 299 300 299 299 42,500
2022/08/26 300 300 299 300 31,500
2022/08/25 300 300 299 300 17,600
2022/08/24 300 300 298 300 40,000
2022/08/23 300 300 298 300 68,500
2022/08/22 299 300 299 300 65,200
2022/08/19 300 300 299 300 47,400
2022/08/18 300 300 299 300 54,200
2022/08/17 299 300 298 300 65,200
2022/08/16 299 300 298 299 55,100
2022/08/15 299 300 298 299 60,100
2022/08/12 299 299 297 298 56,400
2022/08/10 298 299 297 297 31,500
2022/08/09 297 299 297 298 55,900
2022/08/08 299 300 298 299 60,500
2022/08/05 296 299 296 297 86,000
2022/08/04 300 300 298 299 48,600
2022/08/03 299 299 298 299 36,000
2022/08/02 299 300 299 299 35,600
2022/08/01 299 300 299 299 34,900
2022/07/29 299 300 298 300 33,700
2022/07/28 300 300 298 300 69,100
2022/07/27 299 300 298 299 46,400
2022/07/26 299 300 298 300 39,100
2022/07/25 299 300 298 298 75,700
2022/07/22 299 300 298 299 77,500
2022/07/21 298 300 298 300 28,200
2022/07/20 298 299 297 299 26,400
2022/07/19 299 299 296 298 46,800
2022/07/15 299 300 298 299 30,900
2022/07/14 298 300 298 300 47,100
2022/07/13 298 300 297 299 33,200
2022/07/12 297 298 297 298 39,600
2022/07/11 295 297 295 296 46,000
2022/07/08 296 296 295 295 45,800
2022/07/07 296 296 295 296 36,100
2022/07/06 296 296 295 296 26,500
2022/07/05 297 297 295 296 47,200
2022/07/04 298 298 295 297 75,600
2022/07/01 300 300 296 297 87,400
2022/06/30 298 301 297 300 138,100
2022/06/29 297 302 295 301 407,400
2022/06/28 306 308 305 307 305,200
2022/06/27 306 307 305 307 195,100
2022/06/24 305 307 304 306 111,000
2022/06/23 303 305 303 303 50,600
2022/06/22 304 304 302 302 37,900
2022/06/21 304 305 303 303 43,700
2022/06/20 305 305 301 304 102,600
2022/06/17 301 306 301 305 115,500
2022/06/16 304 305 303 304 36,800
2022/06/15 305 305 301 303 146,300
2022/06/14 306 306 303 305 94,900
2022/06/13 307 309 306 308 112,900
2022/06/10 309 310 308 308 41,100
2022/06/09 308 310 308 309 66,100
2022/06/08 309 310 308 308 61,500
2022/06/07 309 310 308 308 67,400
2022/06/06 307 309 307 309 81,500
2022/06/03 309 309 308 308 41,700
2022/06/02 307 309 307 309 60,400
2022/06/01 307 309 307 308 53,900
2022/05/31 309 309 306 308 74,500
2022/05/30 306 309 305 309 104,500
2022/05/27 305 306 304 304 73,100
2022/05/26 304 305 303 305 33,000
2022/05/25 303 304 301 304 90,400
2022/05/24 303 303 301 303 22,600
2022/05/23 301 302 300 302 38,600
2022/05/20 300 301 299 301 23,000
2022/05/19 299 301 297 299 119,300
2022/05/18 302 302 300 300 25,400
2022/05/17 300 302 300 300 37,200
2022/05/16 302 302 298 301 67,500
2022/05/13 299 303 297 302 55,500
2022/05/12 301 301 299 299 45,700
2022/05/11 302 302 301 301 26,500
2022/05/10 302 303 300 303 75,400
2022/05/09 304 304 302 304 49,600
2022/05/06 302 304 301 304 76,100
2022/05/02 300 302 300 302 35,000
2022/04/28 300 301 299 301 44,100
2022/04/27 300 300 295 300 78,800
2022/04/26 301 301 300 300 16,400
2022/04/25 301 302 300 300 51,300
2022/04/22 301 302 301 301 19,400
2022/04/21 302 303 301 302 16,900
2022/04/20 304 304 299 302 63,700
2022/04/19 303 304 301 303 28,600
2022/04/18 301 303 300 303 21,800
2022/04/15 301 302 300 302 27,000
2022/04/14 301 303 301 302 21,300
2022/04/13 300 301 299 300 17,300
2022/04/12 301 302 298 300 97,800
2022/04/11 302 303 301 301 17,000
2022/04/08 303 304 302 302 26,900
2022/04/07 303 306 302 303 66,200
2022/04/06 310 310 300 306 172,200
2022/04/05 307 309 306 309 80,700
2022/04/04 307 307 305 307 65,600
2022/04/01 304 307 302 307 91,900
2022/03/31 301 305 300 303 77,800
2022/03/30 300 305 298 302 95,500
2022/03/29 296 300 296 300 142,000
2022/03/28 296 298 295 295 113,700
2022/03/25 297 297 295 296 30,400
2022/03/24 295 296 294 296 49,900
2022/03/23 294 296 293 296 44,600
2022/03/22 293 295 292 294 43,600
2022/03/18 290 293 290 293 91,300
2022/03/17 289 290 286 290 76,700
2022/03/16 289 289 287 288 31,700
2022/03/15 286 289 285 289 37,900
2022/03/14 284 288 284 285 97,700
2022/03/11 282 284 281 284 33,600
2022/03/10 281 284 281 282 49,900
2022/03/09 280 282 280 282 35,600
2022/03/08 281 283 279 281 210,000
2022/03/07 283 284 281 284 74,800
2022/03/04 284 284 282 284 82,700
2022/03/03 285 285 283 283 33,600
2022/03/02 283 286 281 284 131,800
2022/03/01 287 288 286 287 30,700
2022/02/28 285 288 285 285 61,300
2022/02/25 283 288 283 288 58,300
2022/02/24 287 287 284 287 114,900
2022/02/22 290 291 286 288 134,700
2022/02/21 289 291 289 291 35,700
2022/02/18 290 291 289 291 44,400
2022/02/17 291 292 290 290 66,700
2022/02/16 292 292 290 292 34,400
2022/02/15 291 292 289 289 53,400
2022/02/14 290 292 290 292 76,300
2022/02/10 291 292 290 292 24,100
2022/02/09 290 291 289 291 42,900
2022/02/08 290 292 289 291 96,300
2022/02/07 290 292 290 290 90,600
2022/02/04 292 294 290 292 139,000
2022/02/03 294 297 293 296 71,400
2022/02/02 292 294 291 294 72,000
2022/02/01 292 294 291 292 54,900
2022/01/31 290 291 289 291 30,800
2022/01/28 291 291 287 290 79,600
2022/01/27 293 293 289 290 106,900
2022/01/26 292 293 291 293 41,000
2022/01/25 291 294 291 291 40,800
2022/01/24 290 294 290 294 66,500
2022/01/21 291 293 290 292 57,500
2022/01/20 292 293 291 292 59,900
2022/01/19 293 294 292 293 81,500
2022/01/18 294 296 292 294 56,700
2022/01/17 295 296 293 293 53,900
2022/01/14 295 295 293 295 63,500
2022/01/13 296 296 294 296 43,700
2022/01/12 295 296 294 296 30,900
2022/01/11 293 295 292 295 42,100
2022/01/07 295 296 293 293 64,700
2022/01/06 295 296 293 296 104,100
2022/01/05 296 297 295 295 66,800
2022/01/04 296 297 294 297 63,700

このページの先頭へ