KabuInsight

アーバネットコーポレーション

3242
スタンダード/不動産業/URBANET CORPORATION CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13539.0546.0539.0543.0-1.0-0.18%72,900
2026-03-12554.0554.0543.0544.0-9.0-1.63%67,800
2026-03-11556.0558.0553.0553.0+1.0+0.18%57,900
2026-03-10554.0556.0549.0552.0+7.0+1.28%101,900
2026-03-09538.0546.0534.0545.0-7.0-1.27%163,000
2026-03-06547.0555.0547.0552.0-5.0-0.90%55,000
2026-03-05558.0560.0551.0557.0+15.0+2.77%94,600
2026-03-04541.0549.0534.0542.0-14.0-2.52%224,000
2026-03-03565.0565.0556.0556.0-11.0-1.94%134,600
2026-03-02570.0574.0564.0567.0-11.0-1.90%83,700
2026-02-27572.0578.0571.0578.0+4.0+0.70%59,600
2026-02-26564.0575.0564.0574.0+10.0+1.77%123,400
2026-02-25564.0567.0562.0564.00.00.00%82,300
2026-02-24562.0565.0557.0564.0+1.0+0.18%121,900
2026-02-20567.0567.0562.0563.0-5.0-0.88%60,200
2026-02-19567.0569.0563.0568.0+2.0+0.35%81,700
2026-02-18565.0567.0564.0566.00.00.00%46,000
2026-02-17568.0568.0564.0566.0-1.0-0.18%65,600
2026-02-16571.0571.0567.0567.0-2.0-0.35%73,300
2026-02-13572.0575.0568.0569.0-7.0-1.22%63,800
2026-02-12575.0577.0572.0576.0+4.0+0.70%89,100
2026-02-10569.0574.0568.0572.0+4.0+0.70%85,500
2026-02-09577.0577.0567.0568.0-4.0-0.70%123,000
2026-02-06579.0583.0570.0572.0-1.0-0.17%185,100
2026-02-05576.0578.0573.0573.0-1.0-0.17%156,000
2026-02-04571.0575.0567.0574.0+3.0+0.53%70,800
2026-02-03569.0574.0567.0571.0+7.0+1.24%71,200
2026-02-02569.0572.0564.0564.0-1.0-0.18%68,900
2026-01-30560.0565.0559.0565.0+3.0+0.53%50,600
2026-01-29562.0563.0558.0562.0-2.0-0.35%77,100
2026-01-28565.0565.0560.0564.0-1.0-0.18%86,700
2026-01-27565.0566.0561.0565.0-1.0-0.18%74,200
2026-01-26571.0571.0565.0566.0-13.0-2.25%147,400
2026-01-23580.0581.0578.0579.0-1.0-0.17%45,800
2026-01-22576.0581.0575.0580.0+4.0+0.69%42,600
2026-01-21581.0581.0572.0576.0-6.0-1.03%132,200
2026-01-20585.0585.0581.0582.0-3.0-0.51%48,400
2026-01-19588.0589.0585.0585.0-3.0-0.51%53,700
2026-01-16583.0588.0583.0588.0+3.0+0.51%109,800
2026-01-15580.0586.0577.0585.0+4.0+0.69%106,600
2026-01-14585.0587.0580.0581.0-5.0-0.85%94,000
2026-01-13591.0593.0583.0586.0-3.0-0.51%141,500
2026-01-09588.0589.0586.0589.0+2.0+0.34%62,600
2026-01-08587.0588.0583.0587.0-2.0-0.34%104,200
2026-01-07578.0589.0575.0589.0+10.0+1.73%164,500
2026-01-06572.0580.0572.0579.0+7.0+1.22%145,800
2026-01-05576.0578.0572.0572.0+1.0+0.18%185,500
2025-12-30572.0576.0570.0571.0-4.0-0.70%165,500
2025-12-29573.0580.0570.0575.0-18.0-3.04%479,400
2025-12-26594.0595.0592.0593.00.00.00%455,600
2025-12-25595.0595.0592.0593.00.00.00%173,700
2025-12-24596.0597.0593.0593.0-3.0-0.50%198,400
2025-12-23596.0598.0596.0596.0+1.0+0.17%117,900
2025-12-22600.0602.0595.0595.0-4.0-0.67%201,600
2025-12-19597.0600.0596.0599.0+4.0+0.67%63,300
2025-12-18596.0598.0595.0595.0-1.0-0.17%113,100
2025-12-17600.0600.0596.0596.0-3.0-0.50%93,300
2025-12-16603.0604.0599.0599.0-3.0-0.50%132,100
2025-12-15599.0602.0598.0602.0+3.0+0.50%98,300
2025-12-12598.0601.0595.0599.0+5.0+0.84%84,500
2025-12-11601.0601.0594.0594.0-5.0-0.83%149,200
2025-12-10598.0602.0597.0599.0+1.0+0.17%78,100
2025-12-09604.0604.0596.0598.0-5.0-0.83%176,700
2025-12-08605.0606.0603.0603.0+2.0+0.33%59,700
2025-12-05603.0605.0601.0601.00.00.00%77,500
2025-12-04600.0605.0599.0601.0+1.0+0.17%103,000
2025-12-03606.0606.0598.0600.0-2.0-0.33%129,600
2025-12-02615.0616.0601.0602.0-13.0-2.11%161,700
2025-12-01632.0633.0615.0615.0-11.0-1.76%158,900
2025-11-28624.0630.0621.0626.0+5.0+0.81%121,400
2025-11-27615.0623.0613.0621.0+9.0+1.47%142,300
2025-11-26606.0614.0605.0612.0+9.0+1.49%107,900
2025-11-25607.0610.0601.0603.0-3.0-0.50%126,300
2025-11-21600.0606.0599.0606.0+3.0+0.50%73,900
2025-11-20598.0604.0597.0603.0+9.0+1.52%126,100
2025-11-19597.0599.0592.0594.0-1.0-0.17%70,000
2025-11-18603.0604.0594.0595.0-9.0-1.49%129,900
2025-11-17604.0607.0597.0604.00.00.00%137,000
2025-11-14599.0605.0597.0604.0+3.0+0.50%83,800
2025-11-13602.0605.0597.0601.0-1.0-0.17%112,900
2025-11-12594.0602.0594.0602.0+8.0+1.35%179,500
2025-11-11588.0594.0584.0594.0+7.0+1.19%127,100
2025-11-10581.0589.0578.0587.0+6.0+1.03%146,000
2025-11-07582.0585.0577.0581.0+19.0+3.38%252,800
2025-11-06559.0562.0555.0562.0+6.0+1.08%130,000
2025-11-05555.0558.0547.0556.0-3.0-0.54%221,100
2025-11-04562.0564.0558.0559.0-3.0-0.53%123,900
2025-10-31572.0573.0562.0562.0-9.0-1.58%102,500
2025-10-30572.0573.0566.0571.0-1.0-0.17%78,800
2025-10-29580.0580.0568.0572.0-8.0-1.38%115,900
2025-10-28590.0590.0580.0580.0-7.0-1.19%94,900
2025-10-27591.0593.0587.0587.0-2.0-0.34%81,800
2025-10-24592.0593.0588.0589.0-1.0-0.17%84,200
2025-10-23584.0592.0581.0590.0+6.0+1.03%116,900
2025-10-22577.0584.0576.0584.0+8.0+1.39%137,100
2025-10-21576.0578.0575.0576.0+2.0+0.35%66,400
2025-10-20574.0576.0571.0574.0+3.0+0.53%73,800
2025-10-17573.0575.0570.0571.0-2.0-0.35%56,800
2025-10-16570.0573.0569.0573.0+5.0+0.88%65,000
2025-10-15569.0570.0565.0568.0+4.0+0.71%78,500
2025-10-14566.0569.0558.0564.0-10.0-1.74%182,100
2025-10-10585.0588.0573.0574.0-12.0-2.05%121,800
2025-10-09588.0591.0585.0586.0-1.0-0.17%110,700
2025-10-08580.0594.0580.0587.0+9.0+1.56%285,800
2025-10-07571.0580.0571.0578.0+9.0+1.58%229,600
2025-10-06565.0572.0563.0569.0+9.0+1.61%166,800
2025-10-03555.0561.0552.0560.0+9.0+1.63%84,400
2025-10-02556.0560.0549.0551.0-2.0-0.36%130,000
2025-10-01572.0572.0553.0553.0-19.0-3.32%212,500
2025-09-30567.0572.0563.0572.0+5.0+0.88%180,200
2025-09-29562.0568.0559.0567.0+6.0+1.07%136,000
2025-09-26558.0563.0558.0561.0+4.0+0.72%101,500
2025-09-25555.0561.0555.0557.0+3.0+0.54%86,600
2025-09-24557.0558.0554.0554.0-2.0-0.36%65,100
2025-09-22550.0558.0550.0556.0+6.0+1.09%89,500
2025-09-19541.0551.0541.0550.0+7.0+1.29%156,000
2025-09-18542.0543.0541.0543.0+1.0+0.18%56,400
2025-09-17545.0545.0540.0542.0-3.0-0.55%169,400
2025-09-16545.0548.0542.0545.00.00.00%94,100
2025-09-12547.0548.0544.0545.0——98,100

直近120営業日分を表示