アーバン・アウトフィッターズ【URBN】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 75.80 (25/05/28)
52週安値 33.86 (24/09/11)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 73.61 | 74.04 | 72.77 | 73.57 | -0.04 | -0.05 | 612,060 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 73.64 | 74.45 | 72.13 | 73.61 | +0.02 | +0.03 | 2,822,388 |
25/07/01 | 71.89 | 74.20 | 71.41 | 73.59 | +1.05 | +1.45 | 1,481,525 |
25/06/30 | 70.53 | 72.69 | 70.25 | 72.54 | +3.14 | +4.52 | 2,331,096 |
25/06/27 | 71.43 | 71.68 | 68.43 | 69.40 | -1.26 | -1.78 | 2,080,994 |
25/06/26 | 68.93 | 70.79 | 68.14 | 70.66 | +1.73 | +2.51 | 2,400,999 |
25/06/25 | 69.07 | 69.40 | 67.76 | 68.93 | +0.51 | +0.75 | 1,378,669 |
25/06/24 | 68.01 | 69.19 | 67.22 | 68.42 | +1.53 | +2.29 | 1,507,638 |
25/06/23 | 67.39 | 67.67 | 65.26 | 66.89 | -1.06 | -1.56 | 2,098,825 |
25/06/20 | 69.17 | 69.63 | 67.40 | 67.95 | -0.91 | -1.32 | 1,695,444 |
25/06/18 | 69.12 | 70.11 | 68.72 | 68.86 | -0.66 | -0.95 | 1,260,986 |
25/06/17 | 70.48 | 71.36 | 69.51 | 69.52 | -1.30 | -1.84 | 1,561,457 |
25/06/16 | 68.59 | 71.21 | 68.32 | 70.82 | +2.81 | +4.13 | 1,588,040 |
25/06/13 | 68.86 | 70.30 | 67.41 | 68.01 | -1.16 | -1.68 | 1,948,788 |
25/06/12 | 68.91 | 69.35 | 67.19 | 69.17 | -0.06 | -0.09 | 1,742,286 |
25/06/11 | 71.75 | 72.35 | 69.00 | 69.23 | 0.00 | ー | 2,055,986 |
25/06/10 | 70.82 | 71.09 | 68.60 | 69.23 | -0.48 | -0.69 | 1,617,625 |
25/06/09 | 70.26 | 71.34 | 69.09 | 69.71 | -0.31 | -0.44 | 1,160,886 |
25/06/06 | 70.38 | 70.58 | 68.16 | 70.02 | +0.31 | +0.44 | 1,883,353 |
25/06/05 | 70.49 | 71.04 | 69.23 | 69.71 | -0.83 | -1.18 | 1,563,475 |
25/06/04 | 72.63 | 72.66 | 70.09 | 70.54 | -1.96 | -2.70 | 1,891,356 |
25/06/03 | 72.62 | 73.94 | 71.96 | 72.50 | -0.12 | -0.17 | 1,720,433 |
25/06/02 | 69.68 | 73.09 | 69.46 | 72.62 | +2.72 | +3.89 | 2,954,070 |
25/05/30 | 71.11 | 71.98 | 69.65 | 69.90 | -2.57 | -3.55 | 2,976,479 |
25/05/29 | 75.02 | 75.28 | 71.75 | 72.47 | -2.27 | -3.03 | 2,669,937 |
25/05/28 | 75.76 | 75.80 | 73.94 | 74.74 | -0.53 | -0.70 | 1,965,894 |
25/05/27 | 73.33 | 75.57 | 72.11 | 75.26 | +2.98 | +4.12 | 3,158,456 |
25/05/23 | 71.60 | 73.02 | 70.50 | 72.28 | -0.93 | -1.27 | 4,371,145 |
25/05/22 | 70.95 | 73.68 | 70.02 | 73.21 | +13.61 | +22.8 | 10,604,534 |
25/05/21 | 59.52 | 60.86 | 59.15 | 59.60 | -1.74 | -2.84 | 4,415,574 |
25/05/20 | 62.12 | 62.48 | 61.10 | 61.34 | -0.08 | -0.13 | 2,977,880 |