アーバン・アウトフィッターズの株価時系列・推移
- 52週高値
- 85.43（2026/8/27）
- 52週安値
- 59.54（2025/11/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 79.95 | 80.92 | 78.77 | 80.80 | 1,071,289 | 80.80 |
| 2026/10/1 | 77.00 | 80.15 | 76.08 | 78.77 | 1,340,321 | 78.77 |
| 2026/9/30 | 76.01 | 76.89 | 75.36 | 76.38 | 1,199,356 | 76.38 |
| 2026/9/29 | 76.00 | 76.22 | 74.79 | 75.64 | 940,295 | 75.64 |
| 2026/9/28 | 74.44 | 76.66 | 74.22 | 75.44 | 916,201 | 75.44 |
| 2026/9/25 | 75.00 | 76.29 | 74.10 | 75.35 | 994,172 | 75.35 |
| 2026/9/24 | 74.77 | 76.01 | 73.97 | 74.78 | 769,430 | 74.78 |
| 2026/9/23 | 75.02 | 75.22 | 73.62 | 74.82 | 957,422 | 74.82 |
| 2026/9/22 | 75.23 | 77.27 | 75.01 | 75.02 | 851,949 | 75.02 |
| 2026/9/21 | 75.05 | 75.67 | 74.17 | 74.21 | 750,054 | 74.21 |
| 2026/9/18 | 75.52 | 76.34 | 74.94 | 75.01 | 2,171,812 | 75.01 |
| 2026/9/17 | 78.14 | 78.14 | 75.77 | 75.84 | 835,826 | 75.84 |
| 2026/9/16 | 76.26 | 78.27 | 76.26 | 77.08 | 1,105,132 | 77.08 |
| 2026/9/15 | 77.28 | 77.77 | 75.17 | 75.91 | 810,155 | 75.91 |
| 2026/9/14 | 77.43 | 78.07 | 76.20 | 77.01 | 998,566 | 77.01 |
| 2026/9/11 | 77.31 | 79.65 | 76.90 | 78.58 | 919,336 | 78.58 |
| 2026/9/10 | 76.57 | 76.57 | 74.18 | 75.60 | 1,380,927 | 75.60 |
| 2026/9/9 | 78.25 | 79.41 | 77.42 | 77.58 | 676,652 | 77.58 |
| 2026/9/8 | 81.22 | 82.74 | 79.08 | 79.43 | 1,243,110 | 79.43 |
| 2026/9/4 | 79.55 | 81.37 | 79.51 | 80.97 | 681,381 | 80.97 |
1〜20/250件
