1. HOME >
  2. 株価時系列 >
  3. 3242 >
  4. 2020年

3242 (株)アーバネットコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30256257255255107,700255
2020-12-29255259254255141,300255
2020-12-28263264260262386,100262
2020-12-25263265261262151,200262
2020-12-24264265261261125,500261
2020-12-2326126426126471,200264
2020-12-22265265261261167,900261
2020-12-21267267265266112,300266
2020-12-1826726826626878,600268
2020-12-17267268265267110,900267
2020-12-16268268266268108,900268
2020-12-1526927026726885,200268
2020-12-1426927026826959,200269
2020-12-1126827026726997,300269
2020-12-1026927126927063,900270
2020-12-09269271268270124,200270
2020-12-0826827026826950,500269
2020-12-0727027126826886,500268
2020-12-0427027126927178,300271
2020-12-0326727126727191,900271
2020-12-0226726926626969,600269
2020-12-0126726726626634,500266
2020-11-3026626726626628,100266
2020-11-2726626826626754,000267
2020-11-2626726726626733,400267
2020-11-2526826926626774,800267
2020-11-2426726826726750,000267
2020-11-2026526726526640,200266
2020-11-1926626726526660,200266
2020-11-1826626726526757,400267
2020-11-1726626826526663,700266
2020-11-1626726726526761,100267
2020-11-1326526926326699,200266
2020-11-12269271268271116,000271
2020-11-1126727126727072,600270
2020-11-10267268264266139,200266
2020-11-0926726826326390,600263
2020-11-0626326726226697,700266
2020-11-0526426426126339,400263
2020-11-0426326326026272,600262
2020-11-0225926025726059,800260
2020-10-30263263257257112,700257
2020-10-2926026325926389,600263
2020-10-28265265262263100,800263
2020-10-2726526626226595,600265
2020-10-2626826926726760,800267
2020-10-2326926926526881,400268
2020-10-2226926926626782,400267
2020-10-2126927026826845,300268
2020-10-2026826926726761,800267
2020-10-1926927026826953,400269
2020-10-1627127126727093,600270
2020-10-1527327427127144,400271
2020-10-1427427427227241,600272
2020-10-1327527627327373,200273
2020-10-1227427527327465,600274
2020-10-0927527527327359,100273
2020-10-0827527627427471,500274
2020-10-0727527627227499,900274
2020-10-0627427627227393,400273
2020-10-05266274266274123,500274
2020-10-02274275266268134,500268
2020-09-30271275269272124,400272
2020-09-2926727126627172,400271
2020-09-28268268265267106,000267
2020-09-2526826826626751,300267
2020-09-2426826826626659,700266
2020-09-23270270267269107,400269
2020-09-18275275269273162,400273
2020-09-17275278274277107,800277
2020-09-16270275269275116,100275
2020-09-1526927026827060,200270
2020-09-1426826926726983,000269
2020-09-11266268266268196,800268
2020-09-1026826826626858,500268
2020-09-0926526826526875,100268
2020-09-0826726826626731,300267
2020-09-0726726926626665,700266
2020-09-04267269265267111,400267
2020-09-0326927026726959,000269
2020-09-0226927026826847,300268
2020-09-0126927026826937,900269
2020-08-31266270265270103,800270
2020-08-28266270263264144,700264
2020-08-27268269265267100,700267
2020-08-2626927026826946,400269
2020-08-2526927126926973,500269
2020-08-2427027126826962,300269
2020-08-2127227227027081,700270
2020-08-2026726926626855,500268
2020-08-1926927026726960,500269
2020-08-1827027226926967,000269
2020-08-1726927226927156,500271
2020-08-1427227226926963,400269
2020-08-13272275270272105,400272
2020-08-1227027226527190,800271
2020-08-11263271263270142,400270
2020-08-07264267264265116,300265
2020-08-0626926926426995,400269
2020-08-05269269262263100,000263
2020-08-0425926425926380,900263
2020-08-03255260255259110,800259
2020-07-31262263254256157,600256
2020-07-30273275266267132,600267
2020-07-29278278273273139,500273
2020-07-2828328327828093,800280
2020-07-2728228327828365,100283
2020-07-2228428628228381,600283
2020-07-2128728728328575,300285
2020-07-2028528628228667,700286
2020-07-1728628928328889,900288
2020-07-16282286281285131,800285
2020-07-1528428428128268,200282
2020-07-1428028527728388,200283
2020-07-13276282276280113,400280
2020-07-10282282275275116,100275
2020-07-09285286281283121,700283
2020-07-08282285279285134,100285
2020-07-0728328627928389,800283
2020-07-06274284273283194,000283
2020-07-03276281270273185,400273
2020-07-02284284273276311,600276
2020-07-01292292285285172,600285
2020-06-30295295289292201,300292
2020-06-29299300287287412,900287
2020-06-26316318315315566,100315
2020-06-25316317314317338,300317
2020-06-24317320316317212,300317
2020-06-23316317313316136,100316
2020-06-22318319313313328,900313
2020-06-19319320315316206,200316
2020-06-18321321316318186,700318
2020-06-17316319314319237,700319
2020-06-16318320314314285,400314
2020-06-15325327311313339,500313
2020-06-12308327300325489,700325
2020-06-11331331321323318,600323
2020-06-10331336330332231,400332
2020-06-09334337331333232,100333
2020-06-08330334330334253,700334
2020-06-05317327317327284,300327
2020-06-04323326315321325,100321
2020-06-03324330321322275,400322
2020-06-02312322312320245,600320
2020-06-01309313307309203,700309
2020-05-29303308303305161,100305
2020-05-28302309302305255,300305
2020-05-27301301298301140,100301
2020-05-26302305294298253,200298
2020-05-25295302292302256,500302
2020-05-22291299290294265,700294
2020-05-21283288281288241,000288
2020-05-20270281268280244,300280
2020-05-19264270264270170,500270
2020-05-18263264260263104,400263
2020-05-15268268260263165,300263
2020-05-14272272262266221,200266
2020-05-1327027226627191,600271
2020-05-12267273267270144,000270
2020-05-11259270259269149,200269
2020-05-0825325825325898,600258
2020-05-07252255251253114,400253
2020-05-01252257251254124,700254
2020-04-30246256246254252,900254
2020-04-28246247243243134,000243
2020-04-27246246242245126,300245
2020-04-2424724724224484,700244
2020-04-2324324924324792,200247
2020-04-22245246241242117,100242
2020-04-21255255245250153,500250
2020-04-20245256244255159,300255
2020-04-17246246242243122,100243
2020-04-16243245241244102,700244
2020-04-15248248243247113,100247
2020-04-14241250241247107,900247
2020-04-13241248238244209,800244
2020-04-10237238233237140,800237
2020-04-09232237230233141,700233
2020-04-08225229218226217,400226
2020-04-07221226216222209,200222
2020-04-06206214205211187,600211
2020-04-03211214207209130,200209
2020-04-02214216210212194,200212
2020-04-01226228216218168,900218
2020-03-31231232226227150,300227
2020-03-30223230223229177,400229
2020-03-27229232223229188,800229
2020-03-26236236224226208,900226
2020-03-25240241223236357,300236
2020-03-24205213200211316,100211
2020-03-23199204197200360,900200
2020-03-19219222195199471,500199
2020-03-18229233217217237,400217
2020-03-17210225210223268,100223
2020-03-16231234215215655,500215
2020-03-13205225205213521,500213
2020-03-12254261242245438,300245
2020-03-11279283264267343,100267
2020-03-10252274245274389,600274
2020-03-09287287266269422,000269
2020-03-06308308293295405,900295
2020-03-0531531530830980,500309
2020-03-04306313306309225,900309
2020-03-03335335309309296,000309
2020-03-02301322301314674,400314
2020-02-28312317303306377,100306
2020-02-27338339325330284,200330
2020-02-26341342336339164,300339
2020-02-25342345340342155,000342
2020-02-2135235335135138,900351
2020-02-2035335435235260,900352
2020-02-19347354346354164,300354
2020-02-1834935034634693,000346
2020-02-17350351346349128,700349
2020-02-14354354350351203,400351
2020-02-1335535635335461,300354
2020-02-1235635635435465,500354
2020-02-1035435635435659,300356
2020-02-07356356353354190,000354
2020-02-0636236236036199,300361
2020-02-0536036236036097,300360
2020-02-04357360356359116,300359
2020-02-0335335835335898,700358
2020-01-31354358354356103,000356
2020-01-30357358353355179,300355
2020-01-2935936035735766,900357
2020-01-28355359353359106,200359
2020-01-27357358355355191,400355
2020-01-24362363359359130,600359
2020-01-2336336336136298,400362
2020-01-22362364361364120,200364
2020-01-21361362360362116,400362
2020-01-20359362359361176,800361
2020-01-1735835935735891,100358
2020-01-16358359357358122,400358
2020-01-1535735835635883,000358
2020-01-14358359356357198,400357
2020-01-10356357355356109,600356
2020-01-09355356354356142,600356
2020-01-08356356350353242,600353
2020-01-07357358355356122,400356
2020-01-06356357354355278,700355

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