3242 (株)アーバネットコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 305 | 306 | 304 | 305 | 81,400 | 305 |
| 2022-12-29 | 304 | 308 | 301 | 303 | 162,800 | 303 |
| 2022-12-28 | 312 | 315 | 310 | 312 | 228,200 | 312 |
| 2022-12-27 | 312 | 313 | 310 | 312 | 76,800 | 312 |
| 2022-12-26 | 312 | 313 | 310 | 311 | 115,600 | 311 |
| 2022-12-23 | 310 | 312 | 309 | 311 | 69,800 | 311 |
| 2022-12-22 | 311 | 312 | 309 | 311 | 90,800 | 311 |
| 2022-12-21 | 310 | 311 | 308 | 309 | 111,300 | 309 |
| 2022-12-20 | 313 | 315 | 308 | 310 | 275,700 | 310 |
| 2022-12-19 | 314 | 315 | 313 | 314 | 55,700 | 314 |
| 2022-12-16 | 313 | 315 | 313 | 314 | 104,100 | 314 |
| 2022-12-15 | 313 | 315 | 313 | 314 | 45,900 | 314 |
| 2022-12-14 | 313 | 315 | 313 | 314 | 69,900 | 314 |
| 2022-12-13 | 313 | 314 | 313 | 313 | 41,400 | 313 |
| 2022-12-12 | 312 | 314 | 311 | 314 | 103,400 | 314 |
| 2022-12-09 | 308 | 312 | 308 | 312 | 129,300 | 312 |
| 2022-12-08 | 309 | 309 | 307 | 309 | 26,700 | 309 |
| 2022-12-07 | 308 | 309 | 307 | 309 | 43,500 | 309 |
| 2022-12-06 | 307 | 309 | 307 | 308 | 39,200 | 308 |
| 2022-12-05 | 309 | 309 | 308 | 308 | 54,900 | 308 |
| 2022-12-02 | 308 | 309 | 307 | 309 | 63,900 | 309 |
| 2022-12-01 | 309 | 310 | 308 | 309 | 57,300 | 309 |
| 2022-11-30 | 310 | 310 | 308 | 309 | 43,400 | 309 |
| 2022-11-29 | 310 | 310 | 308 | 310 | 49,900 | 310 |
| 2022-11-28 | 308 | 310 | 308 | 309 | 54,200 | 309 |
| 2022-11-25 | 308 | 309 | 307 | 308 | 37,500 | 308 |
| 2022-11-24 | 309 | 309 | 307 | 309 | 53,400 | 309 |
| 2022-11-22 | 307 | 309 | 307 | 309 | 56,300 | 309 |
| 2022-11-21 | 307 | 308 | 307 | 308 | 21,000 | 308 |
| 2022-11-18 | 307 | 308 | 306 | 306 | 30,200 | 306 |
| 2022-11-17 | 306 | 307 | 306 | 307 | 25,500 | 307 |
| 2022-11-16 | 306 | 307 | 306 | 306 | 24,300 | 306 |
| 2022-11-15 | 307 | 308 | 305 | 306 | 82,100 | 306 |
| 2022-11-14 | 307 | 308 | 305 | 308 | 62,700 | 308 |
| 2022-11-11 | 308 | 308 | 305 | 307 | 50,600 | 307 |
| 2022-11-10 | 305 | 308 | 304 | 306 | 72,300 | 306 |
| 2022-11-09 | 306 | 308 | 306 | 306 | 47,200 | 306 |
| 2022-11-08 | 308 | 308 | 304 | 307 | 45,900 | 307 |
| 2022-11-07 | 306 | 306 | 303 | 305 | 98,200 | 305 |
| 2022-11-04 | 305 | 306 | 304 | 305 | 81,700 | 305 |
| 2022-11-02 | 307 | 308 | 305 | 305 | 51,800 | 305 |
| 2022-11-01 | 308 | 308 | 306 | 307 | 42,700 | 307 |
| 2022-10-31 | 307 | 308 | 306 | 308 | 25,100 | 308 |
| 2022-10-28 | 307 | 308 | 306 | 306 | 34,900 | 306 |
| 2022-10-27 | 306 | 307 | 306 | 307 | 14,400 | 307 |
| 2022-10-26 | 307 | 308 | 306 | 306 | 27,600 | 306 |
| 2022-10-25 | 306 | 307 | 306 | 306 | 7,600 | 306 |
| 2022-10-24 | 308 | 309 | 306 | 306 | 29,700 | 306 |
| 2022-10-21 | 307 | 308 | 307 | 308 | 7,800 | 308 |
| 2022-10-20 | 307 | 308 | 307 | 308 | 18,200 | 308 |
| 2022-10-19 | 308 | 308 | 307 | 308 | 27,700 | 308 |
| 2022-10-18 | 308 | 309 | 307 | 307 | 53,400 | 307 |
| 2022-10-17 | 305 | 308 | 305 | 308 | 46,800 | 308 |
| 2022-10-14 | 307 | 308 | 305 | 307 | 80,600 | 307 |
| 2022-10-13 | 304 | 306 | 303 | 306 | 60,900 | 306 |
| 2022-10-12 | 303 | 304 | 302 | 304 | 26,400 | 304 |
| 2022-10-11 | 301 | 303 | 301 | 303 | 53,800 | 303 |
| 2022-10-07 | 301 | 302 | 301 | 302 | 20,800 | 302 |
| 2022-10-06 | 300 | 302 | 300 | 301 | 50,800 | 301 |
| 2022-10-05 | 301 | 302 | 300 | 302 | 79,300 | 302 |
| 2022-10-04 | 300 | 301 | 299 | 301 | 50,700 | 301 |
| 2022-10-03 | 300 | 301 | 299 | 299 | 75,800 | 299 |
| 2022-09-30 | 300 | 300 | 299 | 300 | 25,500 | 300 |
| 2022-09-29 | 301 | 301 | 299 | 299 | 44,600 | 299 |
| 2022-09-28 | 300 | 300 | 298 | 300 | 62,200 | 300 |
| 2022-09-27 | 299 | 300 | 298 | 300 | 29,600 | 300 |
| 2022-09-26 | 300 | 300 | 298 | 298 | 111,600 | 298 |
| 2022-09-22 | 300 | 301 | 300 | 300 | 41,800 | 300 |
| 2022-09-21 | 300 | 301 | 300 | 301 | 14,200 | 301 |
| 2022-09-20 | 301 | 301 | 300 | 301 | 47,400 | 301 |
| 2022-09-16 | 301 | 301 | 300 | 301 | 28,500 | 301 |
| 2022-09-15 | 300 | 301 | 299 | 301 | 160,100 | 301 |
| 2022-09-14 | 300 | 301 | 299 | 299 | 116,000 | 299 |
| 2022-09-13 | 300 | 301 | 300 | 301 | 43,000 | 301 |
| 2022-09-12 | 301 | 301 | 300 | 300 | 27,600 | 300 |
| 2022-09-09 | 301 | 301 | 299 | 301 | 71,600 | 301 |
| 2022-09-08 | 300 | 301 | 300 | 301 | 14,400 | 301 |
| 2022-09-07 | 300 | 301 | 299 | 299 | 26,800 | 299 |
| 2022-09-06 | 301 | 301 | 300 | 300 | 17,400 | 300 |
| 2022-09-05 | 301 | 301 | 299 | 300 | 31,700 | 300 |
| 2022-09-02 | 300 | 301 | 299 | 301 | 51,100 | 301 |
| 2022-09-01 | 300 | 301 | 300 | 300 | 23,200 | 300 |
| 2022-08-31 | 300 | 301 | 299 | 300 | 37,700 | 300 |
| 2022-08-30 | 299 | 300 | 299 | 300 | 40,700 | 300 |
| 2022-08-29 | 299 | 300 | 299 | 299 | 42,500 | 299 |
| 2022-08-26 | 300 | 300 | 299 | 300 | 31,500 | 300 |
| 2022-08-25 | 300 | 300 | 299 | 300 | 17,600 | 300 |
| 2022-08-24 | 300 | 300 | 298 | 300 | 40,000 | 300 |
| 2022-08-23 | 300 | 300 | 298 | 300 | 68,500 | 300 |
| 2022-08-22 | 299 | 300 | 299 | 300 | 65,200 | 300 |
| 2022-08-19 | 300 | 300 | 299 | 300 | 47,400 | 300 |
| 2022-08-18 | 300 | 300 | 299 | 300 | 54,200 | 300 |
| 2022-08-17 | 299 | 300 | 298 | 300 | 65,200 | 300 |
| 2022-08-16 | 299 | 300 | 298 | 299 | 55,100 | 299 |
| 2022-08-15 | 299 | 300 | 298 | 299 | 60,100 | 299 |
| 2022-08-12 | 299 | 299 | 297 | 298 | 56,400 | 298 |
| 2022-08-10 | 298 | 299 | 297 | 297 | 31,500 | 297 |
| 2022-08-09 | 297 | 299 | 297 | 298 | 55,900 | 298 |
| 2022-08-08 | 299 | 300 | 298 | 299 | 60,500 | 299 |
| 2022-08-05 | 296 | 299 | 296 | 297 | 86,000 | 297 |
| 2022-08-04 | 300 | 300 | 298 | 299 | 48,600 | 299 |
| 2022-08-03 | 299 | 299 | 298 | 299 | 36,000 | 299 |
| 2022-08-02 | 299 | 300 | 299 | 299 | 35,600 | 299 |
| 2022-08-01 | 299 | 300 | 299 | 299 | 34,900 | 299 |
| 2022-07-29 | 299 | 300 | 298 | 300 | 33,700 | 300 |
| 2022-07-28 | 300 | 300 | 298 | 300 | 69,100 | 300 |
| 2022-07-27 | 299 | 300 | 298 | 299 | 46,400 | 299 |
| 2022-07-26 | 299 | 300 | 298 | 300 | 39,100 | 300 |
| 2022-07-25 | 299 | 300 | 298 | 298 | 75,700 | 298 |
| 2022-07-22 | 299 | 300 | 298 | 299 | 77,500 | 299 |
| 2022-07-21 | 298 | 300 | 298 | 300 | 28,200 | 300 |
| 2022-07-20 | 298 | 299 | 297 | 299 | 26,400 | 299 |
| 2022-07-19 | 299 | 299 | 296 | 298 | 46,800 | 298 |
| 2022-07-15 | 299 | 300 | 298 | 299 | 30,900 | 299 |
| 2022-07-14 | 298 | 300 | 298 | 300 | 47,100 | 300 |
| 2022-07-13 | 298 | 300 | 297 | 299 | 33,200 | 299 |
| 2022-07-12 | 297 | 298 | 297 | 298 | 39,600 | 298 |
| 2022-07-11 | 295 | 297 | 295 | 296 | 46,000 | 296 |
| 2022-07-08 | 296 | 296 | 295 | 295 | 45,800 | 295 |
| 2022-07-07 | 296 | 296 | 295 | 296 | 36,100 | 296 |
| 2022-07-06 | 296 | 296 | 295 | 296 | 26,500 | 296 |
| 2022-07-05 | 297 | 297 | 295 | 296 | 47,200 | 296 |
| 2022-07-04 | 298 | 298 | 295 | 297 | 75,600 | 297 |
| 2022-07-01 | 300 | 300 | 296 | 297 | 87,400 | 297 |
| 2022-06-30 | 298 | 301 | 297 | 300 | 138,100 | 300 |
| 2022-06-29 | 297 | 302 | 295 | 301 | 407,400 | 301 |
| 2022-06-28 | 306 | 308 | 305 | 307 | 305,200 | 307 |
| 2022-06-27 | 306 | 307 | 305 | 307 | 195,100 | 307 |
| 2022-06-24 | 305 | 307 | 304 | 306 | 111,000 | 306 |
| 2022-06-23 | 303 | 305 | 303 | 303 | 50,600 | 303 |
| 2022-06-22 | 304 | 304 | 302 | 302 | 37,900 | 302 |
| 2022-06-21 | 304 | 305 | 303 | 303 | 43,700 | 303 |
| 2022-06-20 | 305 | 305 | 301 | 304 | 102,600 | 304 |
| 2022-06-17 | 301 | 306 | 301 | 305 | 115,500 | 305 |
| 2022-06-16 | 304 | 305 | 303 | 304 | 36,800 | 304 |
| 2022-06-15 | 305 | 305 | 301 | 303 | 146,300 | 303 |
| 2022-06-14 | 306 | 306 | 303 | 305 | 94,900 | 305 |
| 2022-06-13 | 307 | 309 | 306 | 308 | 112,900 | 308 |
| 2022-06-10 | 309 | 310 | 308 | 308 | 41,100 | 308 |
| 2022-06-09 | 308 | 310 | 308 | 309 | 66,100 | 309 |
| 2022-06-08 | 309 | 310 | 308 | 308 | 61,500 | 308 |
| 2022-06-07 | 309 | 310 | 308 | 308 | 67,400 | 308 |
| 2022-06-06 | 307 | 309 | 307 | 309 | 81,500 | 309 |
| 2022-06-03 | 309 | 309 | 308 | 308 | 41,700 | 308 |
| 2022-06-02 | 307 | 309 | 307 | 309 | 60,400 | 309 |
| 2022-06-01 | 307 | 309 | 307 | 308 | 53,900 | 308 |
| 2022-05-31 | 309 | 309 | 306 | 308 | 74,500 | 308 |
| 2022-05-30 | 306 | 309 | 305 | 309 | 104,500 | 309 |
| 2022-05-27 | 305 | 306 | 304 | 304 | 73,100 | 304 |
| 2022-05-26 | 304 | 305 | 303 | 305 | 33,000 | 305 |
| 2022-05-25 | 303 | 304 | 301 | 304 | 90,400 | 304 |
| 2022-05-24 | 303 | 303 | 301 | 303 | 22,600 | 303 |
| 2022-05-23 | 301 | 302 | 300 | 302 | 38,600 | 302 |
| 2022-05-20 | 300 | 301 | 299 | 301 | 23,000 | 301 |
| 2022-05-19 | 299 | 301 | 297 | 299 | 119,300 | 299 |
| 2022-05-18 | 302 | 302 | 300 | 301 | 9,000 | 301 |
| 2022-05-17 | 300 | 302 | 300 | 300 | 37,200 | 300 |
| 2022-05-16 | 302 | 302 | 298 | 301 | 67,500 | 301 |
| 2022-05-13 | 299 | 303 | 297 | 302 | 55,500 | 302 |
| 2022-05-12 | 301 | 301 | 299 | 299 | 45,700 | 299 |
| 2022-05-11 | 302 | 302 | 301 | 301 | 26,500 | 301 |
| 2022-05-10 | 302 | 303 | 300 | 303 | 75,400 | 303 |
| 2022-05-09 | 304 | 304 | 302 | 304 | 49,600 | 304 |
| 2022-05-06 | 302 | 304 | 301 | 304 | 76,100 | 304 |
| 2022-05-02 | 300 | 302 | 300 | 302 | 35,000 | 302 |
| 2022-04-28 | 300 | 301 | 299 | 301 | 44,100 | 301 |
| 2022-04-27 | 300 | 300 | 295 | 300 | 78,800 | 300 |
| 2022-04-26 | 301 | 301 | 300 | 300 | 16,400 | 300 |
| 2022-04-25 | 301 | 302 | 300 | 300 | 51,300 | 300 |
| 2022-04-22 | 301 | 302 | 301 | 301 | 19,400 | 301 |
| 2022-04-21 | 302 | 303 | 301 | 302 | 16,900 | 302 |
| 2022-04-20 | 304 | 304 | 299 | 302 | 63,700 | 302 |
| 2022-04-19 | 303 | 304 | 301 | 303 | 28,600 | 303 |
| 2022-04-18 | 301 | 303 | 300 | 303 | 21,800 | 303 |
| 2022-04-15 | 301 | 302 | 300 | 302 | 27,000 | 302 |
| 2022-04-14 | 301 | 303 | 301 | 302 | 21,300 | 302 |
| 2022-04-13 | 300 | 301 | 299 | 300 | 17,300 | 300 |
| 2022-04-12 | 301 | 302 | 298 | 300 | 97,800 | 300 |
| 2022-04-11 | 302 | 303 | 301 | 301 | 17,000 | 301 |
| 2022-04-08 | 303 | 304 | 302 | 302 | 26,900 | 302 |
| 2022-04-07 | 303 | 306 | 302 | 303 | 66,200 | 303 |
| 2022-04-06 | 310 | 310 | 300 | 306 | 172,200 | 306 |
| 2022-04-05 | 307 | 309 | 306 | 309 | 80,700 | 309 |
| 2022-04-04 | 307 | 307 | 305 | 307 | 65,600 | 307 |
| 2022-04-01 | 304 | 307 | 302 | 307 | 91,900 | 307 |
| 2022-03-31 | 301 | 305 | 300 | 303 | 77,800 | 303 |
| 2022-03-30 | 300 | 305 | 298 | 302 | 95,500 | 302 |
| 2022-03-29 | 296 | 300 | 296 | 300 | 142,000 | 300 |
| 2022-03-28 | 296 | 298 | 295 | 295 | 113,700 | 295 |
| 2022-03-25 | 297 | 297 | 295 | 296 | 30,400 | 296 |
| 2022-03-24 | 295 | 296 | 294 | 296 | 49,900 | 296 |
| 2022-03-23 | 294 | 296 | 293 | 296 | 44,600 | 296 |
| 2022-03-22 | 293 | 295 | 292 | 294 | 43,600 | 294 |
| 2022-03-18 | 290 | 293 | 290 | 293 | 91,300 | 293 |
| 2022-03-17 | 289 | 290 | 286 | 290 | 76,700 | 290 |
| 2022-03-16 | 289 | 289 | 287 | 288 | 31,700 | 288 |
| 2022-03-15 | 286 | 289 | 285 | 289 | 37,900 | 289 |
| 2022-03-14 | 284 | 288 | 284 | 285 | 97,700 | 285 |
| 2022-03-11 | 282 | 284 | 281 | 284 | 33,600 | 284 |
| 2022-03-10 | 281 | 284 | 281 | 282 | 49,900 | 282 |
| 2022-03-09 | 280 | 282 | 280 | 282 | 35,600 | 282 |
| 2022-03-08 | 281 | 283 | 279 | 281 | 210,000 | 281 |
| 2022-03-07 | 283 | 284 | 281 | 284 | 74,800 | 284 |
| 2022-03-04 | 284 | 284 | 282 | 284 | 82,700 | 284 |
| 2022-03-03 | 285 | 285 | 283 | 283 | 33,600 | 283 |
| 2022-03-02 | 283 | 286 | 281 | 284 | 131,800 | 284 |
| 2022-03-01 | 287 | 288 | 286 | 287 | 30,700 | 287 |
| 2022-02-28 | 285 | 288 | 285 | 285 | 61,300 | 285 |
| 2022-02-25 | 283 | 288 | 283 | 288 | 58,300 | 288 |
| 2022-02-24 | 287 | 287 | 284 | 287 | 114,900 | 287 |
| 2022-02-22 | 290 | 291 | 286 | 288 | 134,700 | 288 |
| 2022-02-21 | 289 | 291 | 289 | 291 | 35,700 | 291 |
| 2022-02-18 | 290 | 291 | 289 | 291 | 44,400 | 291 |
| 2022-02-17 | 291 | 292 | 290 | 290 | 66,700 | 290 |
| 2022-02-16 | 292 | 292 | 290 | 292 | 34,400 | 292 |
| 2022-02-15 | 291 | 292 | 289 | 289 | 53,400 | 289 |
| 2022-02-14 | 290 | 292 | 290 | 292 | 76,300 | 292 |
| 2022-02-10 | 291 | 292 | 290 | 292 | 24,100 | 292 |
| 2022-02-09 | 290 | 291 | 289 | 291 | 42,900 | 291 |
| 2022-02-08 | 290 | 292 | 289 | 291 | 96,300 | 291 |
| 2022-02-07 | 290 | 292 | 290 | 290 | 90,600 | 290 |
| 2022-02-04 | 292 | 294 | 290 | 292 | 139,000 | 292 |
| 2022-02-03 | 294 | 297 | 293 | 296 | 71,400 | 296 |
| 2022-02-02 | 292 | 294 | 291 | 294 | 72,000 | 294 |
| 2022-02-01 | 292 | 294 | 291 | 292 | 54,900 | 292 |
| 2022-01-31 | 290 | 291 | 289 | 291 | 30,800 | 291 |
| 2022-01-28 | 291 | 291 | 287 | 290 | 79,600 | 290 |
| 2022-01-27 | 293 | 293 | 289 | 290 | 106,900 | 290 |
| 2022-01-26 | 292 | 293 | 291 | 293 | 41,000 | 293 |
| 2022-01-25 | 291 | 294 | 291 | 291 | 40,800 | 291 |
| 2022-01-24 | 290 | 294 | 290 | 294 | 66,500 | 294 |
| 2022-01-21 | 291 | 293 | 290 | 292 | 57,500 | 292 |
| 2022-01-20 | 292 | 293 | 291 | 292 | 59,900 | 292 |
| 2022-01-19 | 293 | 294 | 292 | 293 | 81,500 | 293 |
| 2022-01-18 | 294 | 296 | 292 | 294 | 56,700 | 294 |
| 2022-01-17 | 295 | 296 | 293 | 293 | 53,900 | 293 |
| 2022-01-14 | 295 | 295 | 293 | 295 | 63,500 | 295 |
| 2022-01-13 | 296 | 296 | 294 | 296 | 43,700 | 296 |
| 2022-01-12 | 295 | 296 | 294 | 296 | 30,900 | 296 |
| 2022-01-11 | 293 | 295 | 292 | 295 | 42,100 | 295 |
| 2022-01-07 | 295 | 296 | 293 | 293 | 64,700 | 293 |
| 2022-01-06 | 295 | 296 | 293 | 296 | 104,100 | 296 |
| 2022-01-05 | 296 | 297 | 295 | 295 | 66,800 | 295 |
| 2022-01-04 | 296 | 297 | 294 | 297 | 63,700 | 297 |
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
