3242 (株)アーバネットコーポレーションの時系列データ [2023年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3242 (株)アーバネットコーポレーション の時系列データ [2023年度]

3242 (株)アーバネットコーポレーションの時系列データ [2023年度]