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 |