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 |
---|---|---|---|---|---|
2023/12/29 | 393 | 396 | 393 | 396 | 93,900 |
2023/12/28 | 391 | 395 | 387 | 393 | 185,000 |
2023/12/27 | 402 | 402 | 398 | 401 | 330,300 |
2023/12/26 | 405 | 405 | 401 | 402 | 121,600 |
2023/12/25 | 398 | 405 | 397 | 405 | 242,600 |
2023/12/22 | 395 | 397 | 395 | 395 | 91,700 |
2023/12/21 | 396 | 396 | 393 | 394 | 109,200 |
2023/12/20 | 395 | 398 | 394 | 396 | 94,900 |
2023/12/19 | 396 | 396 | 391 | 395 | 150,200 |
2023/12/18 | 395 | 396 | 392 | 395 | 102,100 |
2023/12/15 | 394 | 397 | 392 | 395 | 205,300 |
2023/12/14 | 405 | 405 | 398 | 398 | 165,500 |
2023/12/13 | 405 | 406 | 403 | 405 | 72,300 |
2023/12/12 | 406 | 409 | 405 | 405 | 95,300 |
2023/12/11 | 405 | 407 | 404 | 404 | 89,300 |
2023/12/08 | 409 | 409 | 402 | 404 | 220,600 |
2023/12/07 | 410 | 412 | 409 | 412 | 88,600 |
2023/12/06 | 409 | 413 | 409 | 413 | 108,100 |
2023/12/05 | 414 | 415 | 409 | 409 | 115,500 |
2023/12/04 | 410 | 415 | 410 | 415 | 160,800 |
2023/12/01 | 410 | 413 | 409 | 409 | 85,200 |
2023/11/30 | 411 | 412 | 406 | 410 | 171,400 |
2023/11/29 | 415 | 416 | 411 | 413 | 130,600 |
2023/11/28 | 416 | 417 | 413 | 416 | 117,500 |
2023/11/27 | 413 | 419 | 413 | 417 | 192,300 |
2023/11/24 | 410 | 413 | 407 | 412 | 109,500 |
2023/11/22 | 413 | 414 | 409 | 411 | 134,500 |
2023/11/21 | 406 | 414 | 405 | 411 | 262,500 |
2023/11/20 | 405 | 407 | 401 | 407 | 216,700 |
2023/11/17 | 398 | 406 | 397 | 406 | 364,000 |
2023/11/16 | 396 | 398 | 395 | 398 | 63,600 |
2023/11/15 | 396 | 397 | 395 | 395 | 69,200 |
2023/11/14 | 394 | 396 | 393 | 396 | 96,300 |
2023/11/13 | 395 | 395 | 392 | 394 | 100,700 |
2023/11/10 | 388 | 395 | 388 | 395 | 141,600 |
2023/11/09 | 389 | 391 | 386 | 391 | 111,400 |
2023/11/08 | 392 | 392 | 383 | 385 | 195,100 |
2023/11/07 | 391 | 392 | 390 | 392 | 107,500 |
2023/11/06 | 392 | 392 | 390 | 392 | 100,500 |
2023/11/02 | 391 | 392 | 387 | 390 | 86,100 |
2023/11/01 | 389 | 392 | 388 | 391 | 72,400 |
2023/10/31 | 388 | 390 | 382 | 387 | 120,400 |
2023/10/30 | 388 | 389 | 385 | 388 | 60,500 |
2023/10/27 | 392 | 392 | 387 | 390 | 63,800 |
2023/10/26 | 390 | 390 | 385 | 385 | 99,400 |
2023/10/25 | 385 | 390 | 384 | 388 | 92,700 |
2023/10/24 | 385 | 385 | 379 | 383 | 114,900 |
2023/10/23 | 385 | 389 | 383 | 384 | 86,000 |
2023/10/20 | 386 | 388 | 384 | 388 | 38,100 |
2023/10/19 | 387 | 389 | 386 | 387 | 25,600 |
2023/10/18 | 384 | 389 | 384 | 389 | 49,500 |
2023/10/17 | 384 | 388 | 383 | 384 | 62,100 |
2023/10/16 | 383 | 387 | 381 | 382 | 123,400 |
2023/10/13 | 390 | 391 | 385 | 385 | 93,200 |
2023/10/12 | 391 | 393 | 390 | 390 | 43,500 |
2023/10/11 | 394 | 394 | 390 | 392 | 54,100 |
2023/10/10 | 393 | 395 | 392 | 393 | 90,400 |
2023/10/06 | 390 | 394 | 388 | 392 | 91,300 |
2023/10/05 | 380 | 390 | 380 | 390 | 152,100 |
2023/10/04 | 375 | 384 | 374 | 377 | 229,000 |
2023/10/03 | 398 | 398 | 386 | 387 | 231,000 |
2023/10/02 | 395 | 402 | 394 | 399 | 134,900 |
2023/09/29 | 402 | 405 | 393 | 395 | 224,500 |
2023/09/28 | 404 | 404 | 401 | 403 | 126,000 |
2023/09/27 | 403 | 404 | 400 | 402 | 109,100 |
2023/09/26 | 402 | 404 | 400 | 403 | 154,600 |
2023/09/25 | 398 | 404 | 397 | 402 | 193,200 |
2023/09/22 | 391 | 398 | 391 | 397 | 133,400 |
2023/09/21 | 396 | 396 | 391 | 394 | 107,300 |
2023/09/20 | 395 | 400 | 395 | 396 | 170,200 |
2023/09/19 | 393 | 395 | 390 | 394 | 168,000 |
2023/09/15 | 388 | 393 | 388 | 392 | 243,900 |
2023/09/14 | 383 | 388 | 382 | 386 | 179,700 |
2023/09/13 | 382 | 383 | 381 | 381 | 65,500 |
2023/09/12 | 383 | 383 | 379 | 381 | 164,500 |
2023/09/11 | 388 | 389 | 383 | 385 | 118,100 |
2023/09/08 | 389 | 390 | 386 | 389 | 123,400 |
2023/09/07 | 385 | 390 | 385 | 386 | 129,400 |
2023/09/06 | 387 | 389 | 382 | 383 | 161,100 |
2023/09/05 | 389 | 390 | 386 | 388 | 103,100 |
2023/09/04 | 381 | 389 | 380 | 388 | 196,800 |
2023/09/01 | 380 | 381 | 377 | 381 | 86,500 |
2023/08/31 | 380 | 383 | 379 | 381 | 117,400 |
2023/08/30 | 374 | 379 | 374 | 378 | 158,000 |
2023/08/29 | 370 | 374 | 370 | 373 | 95,900 |
2023/08/28 | 370 | 373 | 369 | 373 | 65,200 |
2023/08/25 | 364 | 372 | 364 | 369 | 197,500 |
2023/08/24 | 375 | 380 | 374 | 375 | 170,500 |
2023/08/23 | 368 | 375 | 368 | 373 | 313,100 |
2023/08/22 | 364 | 368 | 363 | 366 | 113,600 |
2023/08/21 | 360 | 364 | 358 | 364 | 267,200 |
2023/08/18 | 362 | 362 | 357 | 360 | 109,500 |
2023/08/17 | 363 | 364 | 358 | 363 | 115,600 |
2023/08/16 | 363 | 365 | 362 | 363 | 67,900 |
2023/08/15 | 365 | 365 | 361 | 364 | 108,100 |
2023/08/14 | 361 | 367 | 361 | 363 | 162,600 |
2023/08/10 | 364 | 364 | 358 | 360 | 163,300 |
2023/08/09 | 368 | 369 | 363 | 365 | 177,100 |
2023/08/08 | 367 | 370 | 363 | 368 | 311,900 |
2023/08/07 | 361 | 371 | 361 | 368 | 613,200 |
2023/08/04 | 350 | 362 | 343 | 355 | 1,595,900 |
2023/08/03 | 332 | 335 | 330 | 330 | 133,500 |
2023/08/02 | 334 | 336 | 332 | 332 | 77,100 |
2023/08/01 | 336 | 336 | 334 | 334 | 37,300 |
2023/07/31 | 335 | 337 | 333 | 335 | 97,800 |
2023/07/28 | 335 | 335 | 332 | 333 | 86,100 |
2023/07/27 | 335 | 335 | 334 | 335 | 44,300 |
2023/07/26 | 335 | 336 | 334 | 334 | 103,300 |
2023/07/25 | 334 | 335 | 334 | 335 | 29,000 |
2023/07/24 | 334 | 335 | 333 | 333 | 58,400 |
2023/07/21 | 333 | 334 | 331 | 334 | 79,800 |
2023/07/20 | 331 | 333 | 331 | 331 | 45,900 |
2023/07/19 | 328 | 331 | 328 | 331 | 58,900 |
2023/07/18 | 328 | 329 | 327 | 329 | 112,700 |
2023/07/14 | 330 | 330 | 328 | 329 | 55,800 |
2023/07/13 | 330 | 331 | 328 | 330 | 85,700 |
2023/07/12 | 333 | 333 | 330 | 330 | 88,900 |
2023/07/11 | 334 | 335 | 331 | 331 | 131,700 |
2023/07/10 | 334 | 335 | 333 | 334 | 94,000 |
2023/07/07 | 335 | 335 | 332 | 335 | 86,100 |
2023/07/06 | 336 | 338 | 334 | 335 | 111,300 |
2023/07/05 | 332 | 336 | 331 | 335 | 186,300 |
2023/07/04 | 333 | 334 | 331 | 333 | 111,800 |
2023/07/03 | 330 | 333 | 329 | 333 | 220,100 |
2023/06/30 | 326 | 329 | 325 | 329 | 160,700 |
2023/06/29 | 327 | 332 | 324 | 324 | 629,800 |
2023/06/28 | 340 | 344 | 338 | 344 | 547,900 |
2023/06/27 | 344 | 344 | 339 | 342 | 349,900 |
2023/06/26 | 344 | 345 | 340 | 344 | 386,100 |
2023/06/23 | 347 | 348 | 344 | 346 | 179,500 |
2023/06/22 | 345 | 348 | 345 | 346 | 152,100 |
2023/06/21 | 346 | 346 | 344 | 344 | 137,000 |
2023/06/20 | 346 | 346 | 343 | 345 | 158,100 |
2023/06/19 | 347 | 348 | 345 | 345 | 156,100 |
2023/06/16 | 346 | 346 | 343 | 345 | 138,500 |
2023/06/15 | 343 | 345 | 342 | 345 | 86,700 |
2023/06/14 | 344 | 345 | 342 | 344 | 133,100 |
2023/06/13 | 345 | 345 | 342 | 342 | 106,300 |
2023/06/12 | 342 | 345 | 341 | 344 | 165,900 |
2023/06/09 | 342 | 344 | 341 | 343 | 92,400 |
2023/06/08 | 344 | 345 | 340 | 343 | 173,200 |
2023/06/07 | 346 | 347 | 341 | 345 | 147,900 |
2023/06/06 | 343 | 347 | 342 | 345 | 252,700 |
2023/06/05 | 342 | 343 | 340 | 340 | 132,000 |
2023/06/02 | 336 | 341 | 336 | 341 | 67,600 |
2023/06/01 | 342 | 342 | 335 | 335 | 166,200 |
2023/05/31 | 342 | 342 | 338 | 340 | 169,900 |
2023/05/30 | 343 | 348 | 341 | 344 | 150,500 |
2023/05/29 | 339 | 344 | 339 | 343 | 203,700 |
2023/05/26 | 338 | 339 | 337 | 338 | 102,600 |
2023/05/25 | 336 | 339 | 336 | 336 | 90,500 |
2023/05/24 | 337 | 337 | 334 | 335 | 71,700 |
2023/05/23 | 335 | 340 | 334 | 336 | 131,100 |
2023/05/22 | 336 | 336 | 334 | 336 | 94,200 |
2023/05/19 | 333 | 336 | 333 | 336 | 147,200 |
2023/05/18 | 332 | 334 | 332 | 332 | 113,400 |
2023/05/17 | 330 | 332 | 330 | 332 | 64,900 |
2023/05/16 | 331 | 332 | 330 | 330 | 85,100 |
2023/05/15 | 328 | 331 | 326 | 331 | 118,800 |
2023/05/12 | 327 | 330 | 326 | 327 | 74,500 |
2023/05/11 | 330 | 330 | 327 | 328 | 85,600 |
2023/05/10 | 330 | 330 | 328 | 329 | 111,000 |
2023/05/09 | 331 | 331 | 330 | 331 | 56,900 |
2023/05/08 | 330 | 331 | 328 | 330 | 89,300 |
2023/05/02 | 331 | 331 | 325 | 329 | 191,800 |
2023/05/01 | 331 | 332 | 330 | 331 | 59,900 |
2023/04/28 | 332 | 332 | 329 | 331 | 85,800 |
2023/04/27 | 326 | 330 | 325 | 330 | 117,700 |
2023/04/26 | 325 | 327 | 325 | 325 | 35,200 |
2023/04/25 | 326 | 327 | 325 | 327 | 65,700 |
2023/04/24 | 325 | 326 | 324 | 326 | 35,100 |
2023/04/21 | 324 | 325 | 324 | 324 | 35,700 |
2023/04/20 | 324 | 325 | 324 | 325 | 57,300 |
2023/04/19 | 324 | 324 | 322 | 324 | 32,100 |
2023/04/18 | 324 | 324 | 323 | 323 | 39,600 |
2023/04/17 | 322 | 324 | 322 | 324 | 55,000 |
2023/04/14 | 323 | 324 | 322 | 322 | 52,300 |
2023/04/13 | 322 | 323 | 321 | 322 | 55,400 |
2023/04/12 | 322 | 322 | 320 | 322 | 44,700 |
2023/04/11 | 322 | 322 | 320 | 320 | 34,400 |
2023/04/10 | 319 | 322 | 319 | 322 | 70,300 |
2023/04/07 | 319 | 320 | 318 | 318 | 35,400 |
2023/04/06 | 318 | 321 | 317 | 321 | 97,500 |
2023/04/05 | 321 | 321 | 318 | 320 | 66,200 |
2023/04/04 | 322 | 322 | 320 | 320 | 66,600 |
2023/04/03 | 320 | 321 | 319 | 321 | 74,100 |
2023/03/31 | 320 | 320 | 319 | 320 | 47,400 |
2023/03/30 | 316 | 321 | 316 | 320 | 94,300 |
2023/03/29 | 316 | 316 | 314 | 316 | 52,600 |
2023/03/28 | 316 | 317 | 315 | 316 | 45,600 |
2023/03/27 | 317 | 318 | 316 | 316 | 53,200 |
2023/03/24 | 318 | 318 | 315 | 317 | 35,000 |
2023/03/23 | 314 | 317 | 313 | 317 | 50,700 |
2023/03/22 | 313 | 315 | 312 | 314 | 50,400 |
2023/03/20 | 313 | 314 | 311 | 312 | 41,300 |
2023/03/17 | 313 | 315 | 312 | 312 | 30,500 |
2023/03/16 | 312 | 314 | 312 | 312 | 44,800 |
2023/03/15 | 312 | 317 | 311 | 315 | 53,900 |
2023/03/14 | 312 | 312 | 308 | 311 | 212,800 |
2023/03/13 | 315 | 316 | 312 | 313 | 109,200 |
2023/03/10 | 320 | 320 | 317 | 317 | 80,100 |
2023/03/09 | 320 | 320 | 319 | 320 | 39,100 |
2023/03/08 | 318 | 320 | 317 | 319 | 51,900 |
2023/03/07 | 320 | 320 | 318 | 318 | 45,000 |
2023/03/06 | 319 | 321 | 318 | 320 | 127,900 |
2023/03/03 | 319 | 319 | 314 | 318 | 71,800 |
2023/03/02 | 319 | 320 | 314 | 319 | 199,200 |
2023/03/01 | 319 | 320 | 313 | 318 | 131,600 |
2023/02/28 | 318 | 319 | 317 | 319 | 70,900 |
2023/02/27 | 314 | 318 | 313 | 317 | 93,900 |
2023/02/24 | 313 | 316 | 313 | 313 | 99,100 |
2023/02/22 | 312 | 315 | 311 | 313 | 148,500 |
2023/02/21 | 310 | 312 | 309 | 312 | 65,800 |
2023/02/20 | 309 | 310 | 308 | 310 | 87,200 |
2023/02/17 | 308 | 309 | 307 | 308 | 66,300 |
2023/02/16 | 308 | 309 | 305 | 307 | 80,800 |
2023/02/15 | 308 | 310 | 307 | 309 | 42,400 |
2023/02/14 | 308 | 309 | 306 | 307 | 68,300 |
2023/02/13 | 307 | 309 | 306 | 307 | 64,800 |
2023/02/10 | 306 | 307 | 305 | 306 | 48,700 |
2023/02/09 | 306 | 308 | 305 | 307 | 55,000 |
2023/02/08 | 307 | 307 | 306 | 306 | 12,500 |
2023/02/07 | 307 | 307 | 306 | 307 | 29,600 |
2023/02/06 | 307 | 307 | 305 | 307 | 49,100 |
2023/02/03 | 306 | 307 | 305 | 307 | 28,900 |
2023/02/02 | 305 | 307 | 305 | 305 | 37,000 |
2023/02/01 | 306 | 306 | 304 | 306 | 55,800 |
2023/01/31 | 306 | 307 | 305 | 307 | 41,800 |
2023/01/30 | 305 | 307 | 305 | 306 | 18,900 |
2023/01/27 | 306 | 307 | 305 | 306 | 37,000 |
2023/01/26 | 307 | 307 | 306 | 307 | 18,300 |
2023/01/25 | 305 | 307 | 305 | 306 | 25,000 |
2023/01/24 | 307 | 307 | 305 | 306 | 45,600 |
2023/01/23 | 306 | 308 | 305 | 306 | 73,100 |
2023/01/20 | 306 | 308 | 306 | 307 | 39,100 |
2023/01/19 | 305 | 307 | 305 | 306 | 38,300 |
2023/01/18 | 304 | 307 | 303 | 305 | 119,200 |
2023/01/17 | 303 | 304 | 302 | 304 | 48,500 |
2023/01/16 | 304 | 304 | 302 | 303 | 31,800 |
2023/01/13 | 303 | 304 | 303 | 303 | 76,500 |
2023/01/12 | 304 | 304 | 302 | 302 | 64,200 |
2023/01/11 | 303 | 304 | 302 | 303 | 45,200 |
2023/01/10 | 302 | 303 | 301 | 302 | 64,700 |
2023/01/06 | 300 | 301 | 299 | 300 | 54,300 |
2023/01/05 | 300 | 301 | 299 | 299 | 66,400 |
2023/01/04 | 303 | 304 | 299 | 299 | 142,600 |