3242 (株)アーバネットコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 424 | 427 | 422 | 427 | 126,500 | 427 |
| 2024-04-25 | 427 | 428 | 424 | 424 | 76,900 | 424 |
| 2024-04-24 | 431 | 431 | 428 | 428 | 77,600 | 428 |
| 2024-04-23 | 427 | 432 | 427 | 431 | 121,400 | 431 |
| 2024-04-22 | 424 | 427 | 423 | 426 | 66,200 | 426 |
| 2024-04-19 | 424 | 425 | 418 | 423 | 116,400 | 423 |
| 2024-04-18 | 419 | 426 | 418 | 425 | 96,900 | 425 |
| 2024-04-17 | 426 | 426 | 417 | 420 | 117,800 | 420 |
| 2024-04-16 | 426 | 430 | 420 | 422 | 107,400 | 422 |
| 2024-04-15 | 424 | 428 | 422 | 424 | 98,500 | 424 |
| 2024-04-12 | 430 | 431 | 423 | 425 | 157,400 | 425 |
| 2024-04-11 | 430 | 432 | 428 | 429 | 78,600 | 429 |
| 2024-04-10 | 434 | 435 | 431 | 433 | 90,500 | 433 |
| 2024-04-09 | 430 | 434 | 430 | 433 | 119,700 | 433 |
| 2024-04-08 | 427 | 430 | 425 | 429 | 136,700 | 429 |
| 2024-04-05 | 425 | 425 | 417 | 423 | 226,000 | 423 |
| 2024-04-04 | 428 | 433 | 428 | 428 | 173,400 | 428 |
| 2024-04-03 | 422 | 427 | 422 | 426 | 233,300 | 426 |
| 2024-04-02 | 433 | 435 | 422 | 423 | 273,000 | 423 |
| 2024-04-01 | 438 | 439 | 430 | 435 | 319,200 | 435 |
| 2024-03-29 | 433 | 438 | 428 | 435 | 588,300 | 435 |
| 2024-03-28 | 417 | 427 | 416 | 419 | 335,400 | 419 |
| 2024-03-27 | 415 | 419 | 413 | 416 | 308,100 | 416 |
| 2024-03-26 | 411 | 415 | 411 | 413 | 156,900 | 413 |
| 2024-03-25 | 413 | 417 | 412 | 413 | 253,700 | 413 |
| 2024-03-22 | 411 | 413 | 409 | 411 | 168,300 | 411 |
| 2024-03-21 | 407 | 412 | 405 | 411 | 431,600 | 411 |
| 2024-03-19 | 398 | 402 | 397 | 402 | 250,800 | 402 |
| 2024-03-18 | 397 | 399 | 395 | 397 | 115,000 | 397 |
| 2024-03-15 | 398 | 399 | 397 | 397 | 48,800 | 397 |
| 2024-03-14 | 396 | 398 | 396 | 398 | 43,200 | 398 |
| 2024-03-13 | 399 | 399 | 395 | 397 | 50,900 | 397 |
| 2024-03-12 | 394 | 398 | 392 | 396 | 135,100 | 396 |
| 2024-03-11 | 398 | 398 | 393 | 395 | 168,600 | 395 |
| 2024-03-08 | 396 | 399 | 395 | 399 | 102,200 | 399 |
| 2024-03-07 | 398 | 402 | 396 | 396 | 160,000 | 396 |
| 2024-03-06 | 396 | 398 | 395 | 395 | 113,200 | 395 |
| 2024-03-05 | 395 | 397 | 395 | 395 | 56,500 | 395 |
| 2024-03-04 | 396 | 398 | 395 | 396 | 83,800 | 396 |
| 2024-03-01 | 397 | 397 | 395 | 395 | 44,800 | 395 |
| 2024-02-29 | 396 | 397 | 393 | 395 | 113,600 | 395 |
| 2024-02-28 | 394 | 397 | 394 | 396 | 71,100 | 396 |
| 2024-02-27 | 396 | 397 | 394 | 395 | 93,400 | 395 |
| 2024-02-26 | 397 | 397 | 395 | 397 | 88,900 | 397 |
| 2024-02-22 | 397 | 397 | 394 | 396 | 157,600 | 396 |
| 2024-02-21 | 398 | 398 | 395 | 397 | 85,800 | 397 |
| 2024-02-20 | 397 | 398 | 396 | 396 | 55,400 | 396 |
| 2024-02-19 | 394 | 397 | 394 | 397 | 105,000 | 397 |
| 2024-02-16 | 394 | 395 | 391 | 394 | 116,300 | 394 |
| 2024-02-15 | 397 | 397 | 390 | 391 | 210,100 | 391 |
| 2024-02-14 | 398 | 398 | 395 | 398 | 132,200 | 398 |
| 2024-02-13 | 402 | 402 | 397 | 399 | 149,100 | 399 |
| 2024-02-09 | 400 | 400 | 397 | 399 | 107,900 | 399 |
| 2024-02-08 | 402 | 403 | 398 | 400 | 110,400 | 400 |
| 2024-02-07 | 403 | 403 | 400 | 401 | 89,400 | 401 |
| 2024-02-06 | 404 | 406 | 403 | 403 | 58,500 | 403 |
| 2024-02-05 | 405 | 406 | 402 | 404 | 115,700 | 404 |
| 2024-02-02 | 406 | 406 | 401 | 405 | 147,900 | 405 |
| 2024-02-01 | 407 | 409 | 406 | 407 | 62,700 | 407 |
| 2024-01-31 | 406 | 409 | 405 | 409 | 70,200 | 409 |
| 2024-01-30 | 409 | 411 | 406 | 406 | 151,900 | 406 |
| 2024-01-29 | 404 | 410 | 404 | 407 | 233,000 | 407 |
| 2024-01-26 | 404 | 407 | 404 | 404 | 109,400 | 404 |
| 2024-01-25 | 403 | 404 | 402 | 404 | 56,300 | 404 |
| 2024-01-24 | 405 | 406 | 402 | 404 | 49,300 | 404 |
| 2024-01-23 | 406 | 407 | 403 | 404 | 171,400 | 404 |
| 2024-01-22 | 403 | 407 | 403 | 407 | 236,000 | 407 |
| 2024-01-19 | 400 | 403 | 399 | 403 | 108,200 | 403 |
| 2024-01-18 | 399 | 400 | 398 | 400 | 112,100 | 400 |
| 2024-01-17 | 399 | 403 | 399 | 399 | 108,800 | 399 |
| 2024-01-16 | 403 | 403 | 399 | 399 | 88,600 | 399 |
| 2024-01-15 | 400 | 405 | 399 | 403 | 179,800 | 403 |
| 2024-01-12 | 401 | 402 | 397 | 399 | 208,400 | 399 |
| 2024-01-11 | 402 | 404 | 400 | 400 | 174,000 | 400 |
| 2024-01-10 | 403 | 403 | 400 | 402 | 116,500 | 402 |
| 2024-01-09 | 401 | 405 | 400 | 403 | 211,800 | 403 |
| 2024-01-05 | 402 | 407 | 401 | 405 | 255,000 | 405 |
| 2024-01-04 | 396 | 403 | 395 | 402 | 195,600 | 402 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2012-06-27]1株→2株 [2009-06-25]1株→2株
