3242 (株)アーバネットコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 453 | 457 | 450 | 453 | 182,500 | 453 |
| 2025-04-09 | 438 | 443 | 434 | 440 | 140,200 | 440 |
| 2025-04-08 | 433 | 447 | 433 | 446 | 173,600 | 446 |
| 2025-04-07 | 414 | 431 | 411 | 419 | 379,800 | 419 |
| 2025-04-04 | 445 | 446 | 438 | 445 | 244,700 | 445 |
| 2025-04-03 | 449 | 451 | 445 | 451 | 181,300 | 451 |
| 2025-04-02 | 466 | 466 | 455 | 457 | 197,600 | 457 |
| 2025-04-01 | 466 | 471 | 464 | 466 | 221,600 | 466 |
| 2025-03-31 | 465 | 467 | 459 | 464 | 282,800 | 464 |
| 2025-03-28 | 459 | 466 | 458 | 465 | 241,900 | 465 |
| 2025-03-27 | 455 | 460 | 455 | 459 | 165,100 | 459 |
| 2025-03-26 | 453 | 456 | 452 | 456 | 130,000 | 456 |
| 2025-03-25 | 452 | 454 | 452 | 454 | 122,400 | 454 |
| 2025-03-24 | 449 | 453 | 448 | 452 | 180,200 | 452 |
| 2025-03-21 | 447 | 449 | 447 | 447 | 95,700 | 447 |
| 2025-03-19 | 446 | 448 | 445 | 446 | 66,700 | 446 |
| 2025-03-18 | 443 | 446 | 443 | 446 | 88,600 | 446 |
| 2025-03-17 | 442 | 443 | 441 | 441 | 83,100 | 441 |
| 2025-03-14 | 438 | 442 | 438 | 440 | 112,000 | 440 |
| 2025-03-13 | 438 | 440 | 437 | 440 | 58,500 | 440 |
| 2025-03-12 | 437 | 438 | 435 | 437 | 67,100 | 437 |
| 2025-03-11 | 434 | 437 | 430 | 437 | 79,000 | 437 |
| 2025-03-10 | 438 | 438 | 434 | 435 | 50,900 | 435 |
| 2025-03-07 | 437 | 437 | 434 | 436 | 31,300 | 436 |
| 2025-03-06 | 437 | 439 | 436 | 438 | 43,900 | 438 |
| 2025-03-05 | 436 | 437 | 434 | 436 | 34,400 | 436 |
| 2025-03-04 | 435 | 436 | 433 | 436 | 43,600 | 436 |
| 2025-03-03 | 436 | 439 | 434 | 435 | 136,500 | 435 |
| 2025-02-28 | 432 | 435 | 431 | 431 | 60,900 | 431 |
| 2025-02-27 | 432 | 436 | 431 | 434 | 63,500 | 434 |
| 2025-02-26 | 434 | 434 | 429 | 430 | 85,700 | 430 |
| 2025-02-25 | 431 | 434 | 430 | 433 | 52,200 | 433 |
| 2025-02-21 | 432 | 434 | 431 | 431 | 53,400 | 431 |
| 2025-02-20 | 436 | 437 | 431 | 433 | 81,900 | 433 |
| 2025-02-19 | 437 | 439 | 436 | 436 | 59,700 | 436 |
| 2025-02-18 | 435 | 437 | 434 | 437 | 46,300 | 437 |
| 2025-02-17 | 434 | 436 | 434 | 434 | 61,800 | 434 |
| 2025-02-14 | 434 | 436 | 433 | 433 | 50,800 | 433 |
| 2025-02-13 | 434 | 437 | 434 | 434 | 76,800 | 434 |
| 2025-02-12 | 435 | 436 | 432 | 434 | 64,500 | 434 |
| 2025-02-10 | 435 | 437 | 430 | 434 | 101,200 | 434 |
| 2025-02-07 | 437 | 438 | 436 | 437 | 78,200 | 437 |
| 2025-02-06 | 433 | 438 | 433 | 438 | 100,400 | 438 |
| 2025-02-05 | 433 | 435 | 432 | 433 | 55,600 | 433 |
| 2025-02-04 | 432 | 434 | 432 | 432 | 96,000 | 432 |
| 2025-02-03 | 431 | 433 | 426 | 432 | 124,200 | 432 |
| 2025-01-31 | 432 | 432 | 429 | 430 | 62,800 | 430 |
| 2025-01-30 | 432 | 432 | 428 | 432 | 75,500 | 432 |
| 2025-01-29 | 430 | 432 | 429 | 432 | 79,200 | 432 |
| 2025-01-28 | 424 | 430 | 424 | 429 | 126,700 | 429 |
| 2025-01-27 | 420 | 425 | 420 | 425 | 113,100 | 425 |
| 2025-01-24 | 418 | 419 | 417 | 419 | 48,600 | 419 |
| 2025-01-23 | 421 | 421 | 416 | 418 | 73,400 | 418 |
| 2025-01-22 | 420 | 423 | 419 | 421 | 70,900 | 421 |
| 2025-01-21 | 418 | 420 | 417 | 420 | 99,700 | 420 |
| 2025-01-20 | 415 | 419 | 415 | 417 | 113,600 | 417 |
| 2025-01-17 | 412 | 416 | 410 | 415 | 124,800 | 415 |
| 2025-01-16 | 416 | 417 | 412 | 412 | 177,100 | 412 |
| 2025-01-15 | 418 | 420 | 416 | 417 | 87,600 | 417 |
| 2025-01-14 | 420 | 420 | 415 | 418 | 144,100 | 418 |
| 2025-01-10 | 418 | 421 | 417 | 420 | 118,400 | 420 |
| 2025-01-09 | 420 | 420 | 416 | 416 | 210,900 | 416 |
| 2025-01-08 | 421 | 423 | 418 | 420 | 180,800 | 420 |
| 2025-01-07 | 425 | 426 | 419 | 421 | 302,400 | 421 |
| 2025-01-06 | 425 | 428 | 423 | 427 | 276,000 | 427 |
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