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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 380 | 381 | 378 | 380 | 75,500 | 380 |
| 2024-11-20 | 380 | 382 | 379 | 380 | 74,200 | 380 |
| 2024-11-19 | 382 | 383 | 380 | 381 | 52,700 | 381 |
| 2024-11-18 | 381 | 382 | 380 | 381 | 81,700 | 381 |
| 2024-11-15 | 383 | 383 | 381 | 383 | 37,000 | 383 |
| 2024-11-14 | 385 | 385 | 381 | 383 | 117,100 | 383 |
| 2024-11-13 | 383 | 385 | 383 | 383 | 35,700 | 383 |
| 2024-11-12 | 382 | 386 | 382 | 384 | 84,100 | 384 |
| 2024-11-11 | 382 | 384 | 380 | 381 | 57,400 | 381 |
| 2024-11-08 | 384 | 386 | 381 | 383 | 95,200 | 383 |
| 2024-11-07 | 381 | 383 | 378 | 383 | 198,800 | 383 |
| 2024-11-06 | 380 | 384 | 380 | 383 | 89,200 | 383 |
| 2024-11-05 | 380 | 382 | 379 | 379 | 49,700 | 379 |
| 2024-11-01 | 379 | 380 | 378 | 378 | 41,700 | 378 |
| 2024-10-31 | 379 | 381 | 379 | 380 | 37,200 | 380 |
| 2024-10-30 | 379 | 383 | 378 | 380 | 93,700 | 380 |
| 2024-10-29 | 376 | 379 | 376 | 378 | 68,800 | 378 |
| 2024-10-28 | 368 | 377 | 368 | 375 | 66,400 | 375 |
| 2024-10-25 | 370 | 373 | 366 | 370 | 177,200 | 370 |
| 2024-10-24 | 372 | 374 | 370 | 372 | 92,000 | 372 |
| 2024-10-23 | 376 | 376 | 374 | 375 | 96,500 | 375 |
| 2024-10-22 | 380 | 380 | 376 | 378 | 115,600 | 378 |
| 2024-10-21 | 381 | 382 | 379 | 382 | 67,400 | 382 |
| 2024-10-18 | 384 | 384 | 381 | 381 | 83,100 | 381 |
| 2024-10-17 | 385 | 385 | 382 | 382 | 76,800 | 382 |
| 2024-10-16 | 384 | 386 | 381 | 384 | 99,800 | 384 |
| 2024-10-15 | 385 | 385 | 380 | 384 | 85,900 | 384 |
| 2024-10-11 | 384 | 386 | 381 | 385 | 50,800 | 385 |
| 2024-10-10 | 386 | 386 | 383 | 385 | 42,800 | 385 |
| 2024-10-09 | 387 | 387 | 384 | 385 | 57,200 | 385 |
| 2024-10-08 | 388 | 388 | 385 | 386 | 37,200 | 386 |
| 2024-10-07 | 390 | 390 | 387 | 389 | 85,700 | 389 |
| 2024-10-04 | 386 | 388 | 385 | 387 | 57,900 | 387 |
| 2024-10-03 | 385 | 387 | 384 | 386 | 57,400 | 386 |
| 2024-10-02 | 384 | 385 | 381 | 383 | 78,600 | 383 |
| 2024-10-01 | 384 | 384 | 382 | 384 | 31,100 | 384 |
| 2024-09-30 | 382 | 385 | 380 | 383 | 110,400 | 383 |
| 2024-09-27 | 388 | 389 | 385 | 388 | 91,900 | 388 |
| 2024-09-26 | 382 | 386 | 382 | 386 | 71,800 | 386 |
| 2024-09-25 | 381 | 382 | 379 | 381 | 64,800 | 381 |
| 2024-09-24 | 380 | 382 | 380 | 380 | 95,200 | 380 |
| 2024-09-20 | 380 | 383 | 380 | 380 | 73,000 | 380 |
| 2024-09-19 | 377 | 379 | 376 | 377 | 49,700 | 377 |
| 2024-09-18 | 378 | 378 | 373 | 373 | 109,100 | 373 |
| 2024-09-17 | 374 | 376 | 369 | 374 | 73,000 | 374 |
| 2024-09-13 | 374 | 376 | 373 | 375 | 27,700 | 375 |
| 2024-09-12 | 373 | 376 | 372 | 374 | 39,500 | 374 |
| 2024-09-11 | 376 | 376 | 367 | 371 | 78,900 | 371 |
| 2024-09-10 | 374 | 377 | 374 | 375 | 31,200 | 375 |
| 2024-09-09 | 368 | 374 | 365 | 374 | 109,700 | 374 |
| 2024-09-06 | 375 | 379 | 371 | 372 | 77,900 | 372 |
| 2024-09-05 | 375 | 379 | 374 | 374 | 87,700 | 374 |
| 2024-09-04 | 380 | 380 | 375 | 375 | 150,400 | 375 |
| 2024-09-03 | 382 | 383 | 380 | 383 | 37,200 | 383 |
| 2024-09-02 | 382 | 384 | 381 | 382 | 59,600 | 382 |
| 2024-08-30 | 381 | 383 | 380 | 381 | 33,600 | 381 |
| 2024-08-29 | 380 | 381 | 378 | 381 | 55,400 | 381 |
| 2024-08-28 | 381 | 383 | 380 | 382 | 37,700 | 382 |
| 2024-08-27 | 376 | 381 | 376 | 381 | 62,500 | 381 |
| 2024-08-26 | 377 | 378 | 376 | 376 | 31,700 | 376 |
| 2024-08-23 | 377 | 379 | 375 | 378 | 45,900 | 378 |
| 2024-08-22 | 377 | 378 | 375 | 378 | 66,600 | 378 |
| 2024-08-21 | 376 | 379 | 374 | 377 | 49,800 | 377 |
| 2024-08-20 | 378 | 379 | 376 | 377 | 32,600 | 377 |
| 2024-08-19 | 380 | 380 | 375 | 376 | 102,600 | 376 |
| 2024-08-16 | 380 | 381 | 379 | 380 | 78,600 | 380 |
| 2024-08-15 | 375 | 377 | 373 | 376 | 69,800 | 376 |
| 2024-08-14 | 372 | 375 | 371 | 374 | 54,000 | 374 |
| 2024-08-13 | 372 | 374 | 367 | 372 | 101,700 | 372 |
| 2024-08-09 | 366 | 375 | 363 | 373 | 167,800 | 373 |
| 2024-08-08 | 354 | 357 | 350 | 350 | 99,700 | 350 |
| 2024-08-07 | 341 | 360 | 341 | 357 | 156,400 | 357 |
| 2024-08-06 | 320 | 353 | 320 | 345 | 305,400 | 345 |
| 2024-08-05 | 348 | 352 | 316 | 318 | 437,800 | 318 |
| 2024-08-02 | 380 | 380 | 368 | 370 | 278,600 | 370 |
| 2024-08-01 | 395 | 395 | 388 | 388 | 152,000 | 388 |
| 2024-07-31 | 393 | 395 | 393 | 395 | 34,100 | 395 |
| 2024-07-30 | 395 | 396 | 393 | 393 | 45,300 | 393 |
| 2024-07-29 | 394 | 396 | 393 | 396 | 47,400 | 396 |
| 2024-07-26 | 393 | 394 | 392 | 392 | 67,100 | 392 |
| 2024-07-25 | 394 | 395 | 392 | 394 | 108,600 | 394 |
| 2024-07-24 | 397 | 397 | 395 | 395 | 43,600 | 395 |
| 2024-07-23 | 399 | 399 | 396 | 398 | 38,200 | 398 |
| 2024-07-22 | 398 | 399 | 395 | 395 | 100,600 | 395 |
| 2024-07-19 | 400 | 400 | 397 | 399 | 78,900 | 399 |
| 2024-07-18 | 397 | 401 | 397 | 400 | 111,500 | 400 |
| 2024-07-17 | 401 | 402 | 400 | 400 | 30,400 | 400 |
| 2024-07-16 | 400 | 402 | 400 | 400 | 67,400 | 400 |
| 2024-07-12 | 399 | 401 | 399 | 399 | 53,000 | 399 |
| 2024-07-11 | 399 | 401 | 398 | 399 | 50,700 | 399 |
| 2024-07-10 | 395 | 399 | 395 | 397 | 52,200 | 397 |
| 2024-07-09 | 395 | 396 | 394 | 395 | 38,700 | 395 |
| 2024-07-08 | 396 | 397 | 394 | 394 | 46,300 | 394 |
| 2024-07-05 | 396 | 397 | 395 | 397 | 63,400 | 397 |
| 2024-07-04 | 397 | 397 | 395 | 396 | 78,300 | 396 |
| 2024-07-03 | 395 | 396 | 394 | 395 | 81,900 | 395 |
| 2024-07-02 | 396 | 396 | 394 | 395 | 95,400 | 395 |
| 2024-07-01 | 398 | 398 | 395 | 395 | 152,600 | 395 |
| 2024-06-28 | 400 | 400 | 397 | 398 | 165,900 | 398 |
| 2024-06-27 | 403 | 407 | 398 | 401 | 284,600 | 401 |
| 2024-06-26 | 410 | 413 | 409 | 410 | 444,000 | 410 |
| 2024-06-25 | 412 | 415 | 412 | 414 | 115,100 | 414 |
| 2024-06-24 | 410 | 413 | 409 | 411 | 87,500 | 411 |
| 2024-06-21 | 411 | 412 | 409 | 409 | 125,300 | 409 |
| 2024-06-20 | 410 | 412 | 409 | 410 | 70,200 | 410 |
| 2024-06-19 | 410 | 413 | 409 | 412 | 41,900 | 412 |
| 2024-06-18 | 410 | 412 | 407 | 408 | 94,800 | 408 |
| 2024-06-17 | 412 | 412 | 405 | 407 | 260,300 | 407 |
| 2024-06-14 | 412 | 414 | 412 | 412 | 62,900 | 412 |
| 2024-06-13 | 414 | 415 | 412 | 412 | 64,200 | 412 |
| 2024-06-12 | 416 | 416 | 413 | 413 | 63,800 | 413 |
| 2024-06-11 | 414 | 417 | 414 | 415 | 119,000 | 415 |
| 2024-06-10 | 412 | 414 | 411 | 413 | 123,400 | 413 |
| 2024-06-07 | 410 | 413 | 409 | 412 | 208,500 | 412 |
| 2024-06-06 | 415 | 415 | 412 | 412 | 57,600 | 412 |
| 2024-06-05 | 415 | 418 | 413 | 414 | 120,300 | 414 |
| 2024-06-04 | 415 | 416 | 413 | 415 | 76,200 | 415 |
| 2024-06-03 | 413 | 415 | 413 | 415 | 83,900 | 415 |
| 2024-05-31 | 409 | 412 | 409 | 411 | 117,000 | 411 |
| 2024-05-30 | 412 | 412 | 408 | 410 | 149,300 | 410 |
| 2024-05-29 | 414 | 415 | 412 | 414 | 97,500 | 414 |
| 2024-05-28 | 414 | 416 | 414 | 414 | 63,900 | 414 |
| 2024-05-27 | 418 | 418 | 413 | 414 | 85,600 | 414 |
| 2024-05-24 | 415 | 418 | 414 | 417 | 46,300 | 417 |
| 2024-05-23 | 423 | 423 | 417 | 418 | 94,200 | 418 |
| 2024-05-22 | 425 | 425 | 422 | 422 | 105,600 | 422 |
| 2024-05-21 | 425 | 428 | 424 | 425 | 123,900 | 425 |
| 2024-05-20 | 420 | 425 | 420 | 423 | 137,700 | 423 |
| 2024-05-17 | 414 | 419 | 412 | 419 | 133,800 | 419 |
| 2024-05-16 | 413 | 414 | 408 | 412 | 184,500 | 412 |
| 2024-05-15 | 414 | 416 | 412 | 413 | 73,000 | 413 |
| 2024-05-14 | 415 | 417 | 413 | 415 | 80,700 | 415 |
| 2024-05-13 | 415 | 417 | 411 | 413 | 177,800 | 413 |
| 2024-05-10 | 422 | 423 | 417 | 419 | 222,800 | 419 |
| 2024-05-09 | 426 | 426 | 421 | 424 | 120,700 | 424 |
| 2024-05-08 | 428 | 428 | 424 | 426 | 103,300 | 426 |
| 2024-05-07 | 426 | 429 | 426 | 428 | 63,000 | 428 |
| 2024-05-02 | 425 | 427 | 424 | 426 | 55,600 | 426 |
| 2024-05-01 | 425 | 427 | 424 | 426 | 63,900 | 426 |
| 2024-04-30 | 428 | 429 | 426 | 426 | 61,100 | 426 |
| 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
