アーバン－グローの株価時系列・推移
- 52週高値
- 37.00（2026/3/26）
- 52週安値
- 2.02（2026/2/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/6/15 | 2.89 | 3.51 | 2.83 | 3.15 | 178,154 | 3.15 |
| 2026/6/12 | 3.01 | 3.27 | 2.78 | 2.82 | 146,843 | 2.82 |
| 2026/6/11 | 2.89 | 3.17 | 2.82 | 2.99 | 52,841 | 2.99 |
| 2026/6/10 | 2.75 | 2.90 | 2.67 | 2.89 | 28,336 | 2.89 |
| 2026/6/9 | 2.86 | 3.00 | 2.72 | 2.75 | 49,647 | 2.75 |
| 2026/6/8 | 3.06 | 3.06 | 2.78 | 2.85 | 41,579 | 2.85 |
| 2026/6/5 | 3.12 | 3.40 | 2.81 | 2.99 | 148,425 | 2.99 |
| 2026/6/4 | 3.31 | 3.39 | 3.09 | 3.21 | 38,657 | 3.21 |
| 2026/6/3 | 3.34 | 3.40 | 3.20 | 3.37 | 23,172 | 3.37 |
| 2026/6/2 | 3.70 | 3.70 | 3.21 | 3.28 | 116,620 | 3.28 |
| 2026/6/1 | 3.62 | 3.87 | 3.57 | 3.61 | 57,483 | 3.61 |
| 2026/5/29 | 3.92 | 3.92 | 3.52 | 3.64 | 75,043 | 3.64 |
| 2026/5/28 | 4.01 | 4.20 | 3.92 | 3.98 | 51,683 | 3.98 |
| 2026/5/27 | 4.40 | 4.53 | 4.00 | 4.05 | 41,796 | 4.05 |
| 2026/5/26 | 3.98 | 4.70 | 3.98 | 4.44 | 111,970 | 4.44 |
| 2026/5/22 | 4.00 | 4.08 | 3.90 | 3.95 | 38,502 | 3.95 |
| 2026/5/21 | 3.87 | 4.27 | 3.77 | 4.07 | 91,345 | 4.07 |
| 2026/5/20 | 4.04 | 4.10 | 3.73 | 3.95 | 83,509 | 3.95 |
| 2026/5/19 | 4.64 | 4.65 | 4.06 | 4.14 | 64,617 | 4.14 |
| 2026/5/18 | 4.62 | 4.80 | 4.43 | 4.70 | 47,017 | 4.70 |
1〜20/146件
