Urban Outfitters Inc（URBN）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 78.84 | 79.59 | 77.82 | 78.75 | -0.68% | 947,200 |
| 2026-09-01 | 79.12 | 80.50 | 76.87 | 79.29 | -1.74% | 1,639,500 |
| 2026-08-31 | 80.44 | 81.33 | 79.11 | 80.69 | +2.41% | 1,225,900 |
| 2026-08-28 | 78.79 | 78.79 | 78.79 | 78.79 | +0.00% | 1,659,800 |
| 2026-08-27 | 82.70 | 85.43 | 78.21 | 78.79 | -5.02% | 2,871,800 |
| 2026-08-26 | 78.90 | 83.03 | 78.16 | 82.95 | +9.46% | 3,604,900 |
| 2026-08-25 | 75.60 | 76.45 | 73.75 | 75.78 | -0.36% | 1,548,000 |
| 2026-08-24 | 74.71 | 76.59 | 74.71 | 76.05 | +2.44% | 767,300 |
| 2026-08-21 | 74.22 | 75.44 | 71.98 | 74.24 | +2.19% | 1,057,400 |
| 2026-08-20 | 72.88 | 74.00 | 71.85 | 72.65 | -2.33% | 1,680,400 |
| 2026-08-19 | 74.95 | 76.35 | 73.94 | 74.38 | -0.28% | 1,106,000 |
| 2026-08-18 | 76.88 | 77.11 | 74.33 | 74.59 | -2.67% | 1,088,500 |
| 2026-08-17 | 76.44 | 77.40 | 75.81 | 76.64 | -1.50% | 1,039,500 |
| 2026-08-14 | 75.67 | 78.39 | 75.62 | 77.81 | +2.11% | 924,800 |
| 2026-08-13 | 78.16 | 78.16 | 75.27 | 76.20 | -1.64% | 907,300 |
| 2026-08-12 | 78.75 | 79.35 | 77.12 | 77.47 | -2.47% | 921,100 |
| 2026-08-11 | 78.54 | 79.74 | 77.14 | 79.43 | -0.08% | 832,300 |
| 2026-08-10 | 77.96 | 79.99 | 77.60 | 79.49 | +3.34% | 1,210,200 |
| 2026-08-07 | 77.67 | 77.68 | 75.26 | 76.92 | -0.97% | 931,300 |
| 2026-08-06 | 77.82 | 79.22 | 77.13 | 77.67 | -0.28% | 708,900 |
| 2026-08-05 | 79.43 | 80.50 | 77.46 | 77.89 | -1.26% | 704,200 |
| 2026-08-04 | 77.87 | 79.00 | 77.24 | 78.88 | +1.53% | 690,100 |
| 2026-08-03 | 75.71 | 78.20 | 74.91 | 77.69 | +4.73% | 823,100 |
| 2026-07-31 | 76.78 | 76.78 | 74.12 | 74.18 | -2.06% | 852,700 |
| 2026-07-30 | 75.08 | 75.89 | 74.08 | 75.74 | +0.45% | 707,800 |
| 2026-07-29 | 74.81 | 76.71 | 73.99 | 75.40 | +0.27% | 787,600 |
| 2026-07-28 | 72.99 | 75.52 | 72.99 | 75.20 | +3.57% | 842,600 |
| 2026-07-27 | 71.53 | 72.88 | 71.00 | 72.61 | +3.77% | 879,200 |
| 2026-07-24 | 69.34 | 70.73 | 68.63 | 69.97 | +0.52% | 960,500 |
| 2026-07-23 | 72.34 | 72.63 | 69.07 | 69.61 | -5.56% | 1,240,500 |
| 2026-07-22 | 73.61 | 74.13 | 72.23 | 73.71 | -0.04% | 1,039,200 |
| 2026-07-21 | 74.72 | 75.15 | 72.71 | 73.74 | -1.46% | 1,222,700 |
| 2026-07-20 | 76.00 | 76.21 | 73.70 | 74.83 | +2.53% | 1,407,600 |
| 2026-07-17 | 74.80 | 76.55 | 72.65 | 72.98 | -3.24% | 949,500 |
| 2026-07-16 | 73.57 | 77.33 | 73.45 | 75.42 | +3.39% | 1,388,100 |
| 2026-07-15 | 70.12 | 73.20 | 70.12 | 72.95 | +3.93% | 1,429,700 |
| 2026-07-14 | 70.41 | 70.79 | 68.76 | 70.19 | +0.49% | 795,400 |
| 2026-07-13 | 68.91 | 70.82 | 67.88 | 69.85 | +1.48% | 1,501,700 |
| 2026-07-10 | 69.21 | 69.98 | 68.61 | 68.83 | -0.64% | 1,086,800 |
| 2026-07-09 | 68.22 | 69.87 | 67.70 | 69.27 | +1.84% | 1,011,100 |
| 2026-07-08 | 67.60 | 68.40 | 65.70 | 68.02 | -0.28% | 1,176,900 |
| 2026-07-07 | 69.29 | 69.55 | 67.58 | 68.21 | -1.67% | 962,700 |
| 2026-07-06 | 71.50 | 71.50 | 68.42 | 69.37 | -1.91% | 820,700 |
| 2026-07-02 | 70.56 | 71.46 | 69.91 | 70.72 | +0.21% | 956,900 |
| 2026-07-01 | 70.95 | 71.92 | 69.30 | 70.57 | -0.41% | 813,100 |
| 2026-06-30 | 71.19 | 71.78 | 69.10 | 70.86 | -0.84% | 1,016,600 |
| 2026-06-29 | 73.50 | 73.50 | 70.10 | 71.46 | -2.83% | 2,109,100 |
| 2026-06-26 | 71.52 | 73.65 | 70.85 | 73.54 | +3.04% | 2,275,800 |
| 2026-06-25 | 72.32 | 73.03 | 71.01 | 71.37 | -1.31% | 958,300 |
| 2026-06-24 | 70.73 | 73.09 | 70.73 | 72.32 | +1.86% | 995,300 |
| 2026-06-23 | 71.83 | 72.51 | 70.84 | 71.00 | -2.41% | 876,200 |
| 2026-06-22 | 75.85 | 75.85 | 72.26 | 72.75 | -4.80% | 1,475,400 |
| 2026-06-18 | 73.39 | 77.06 | 72.98 | 76.42 | +5.45% | 2,040,800 |
| 2026-06-17 | 76.10 | 77.07 | 72.07 | 72.47 | -4.77% | 1,097,500 |
| 2026-06-16 | 77.55 | 78.86 | 75.60 | 76.10 | -1.18% | 1,011,700 |
| 2026-06-15 | 77.86 | 78.62 | 76.75 | 77.01 | +0.01% | 1,218,800 |
| 2026-06-12 | 78.09 | 79.42 | 76.35 | 77.00 | -0.49% | 1,310,300 |
| 2026-06-11 | 73.97 | 77.42 | 73.22 | 77.38 | +6.45% | 1,349,100 |
| 2026-06-10 | 73.88 | 74.99 | 72.47 | 72.69 | -1.48% | 834,600 |
| 2026-06-09 | 72.29 | 75.70 | 72.29 | 73.78 | +2.64% | 914,000 |
| 2026-06-08 | 71.53 | 74.07 | 71.26 | 71.88 | +0.81% | 1,019,300 |
| 2026-06-05 | 73.39 | 74.02 | 71.23 | 71.30 | -2.21% | 1,000,700 |
| 2026-06-04 | 73.84 | 74.27 | 72.53 | 72.91 | +0.47% | 725,600 |
| 2026-06-03 | 72.26 | 72.62 | 71.27 | 72.57 | +0.43% | 794,500 |
| 2026-06-02 | 71.15 | 72.70 | 70.52 | 72.26 | +1.03% | 1,006,400 |
| 2026-06-01 | 72.04 | 72.35 | 69.86 | 71.52 | -1.56% | 1,209,800 |
| 2026-05-29 | 73.06 | 75.00 | 72.34 | 72.65 | -2.94% | 1,505,800 |
| 2026-05-28 | 74.17 | 76.48 | 73.69 | 74.85 | -0.40% | 1,343,900 |
| 2026-05-27 | 76.32 | 77.49 | 75.08 | 75.15 | -0.36% | 1,402,200 |
| 2026-05-26 | 74.01 | 75.50 | 73.26 | 75.42 | +3.30% | 1,592,100 |
| 2026-05-22 | 72.30 | 73.86 | 72.30 | 73.01 | -1.02% | 1,250,400 |
| 2026-05-21 | 72.52 | 74.50 | 69.83 | 73.76 | +2.92% | 3,081,800 |
| 2026-05-20 | 68.90 | 72.11 | 67.45 | 71.67 | +4.05% | 2,610,500 |
| 2026-05-19 | 69.56 | 70.10 | 67.61 | 68.88 | -1.05% | 1,948,900 |
| 2026-05-18 | 68.44 | 69.88 | 67.40 | 69.61 | +0.96% | 1,603,200 |
| 2026-05-15 | 67.81 | 69.90 | 67.81 | 68.95 | +0.23% | 1,180,600 |
| 2026-05-14 | 67.37 | 68.90 | 66.72 | 68.79 | +3.58% | 1,350,000 |
| 2026-05-13 | 66.44 | 66.98 | 65.10 | 66.41 | -0.90% | 1,478,900 |
| 2026-05-12 | 67.74 | 67.74 | 64.73 | 67.01 | -2.03% | 1,862,700 |
| 2026-05-11 | 71.46 | 71.47 | 67.07 | 68.40 | -4.34% | 1,227,300 |
| 2026-05-08 | 70.43 | 71.89 | 69.69 | 71.50 | +1.50% | 874,700 |
| 2026-05-07 | 71.57 | 72.99 | 69.58 | 70.44 | -1.65% | 895,800 |
| 2026-05-06 | 70.84 | 72.36 | 70.25 | 71.62 | +2.24% | 993,400 |
| 2026-05-05 | 69.11 | 70.95 | 68.57 | 70.05 | +2.77% | 1,403,000 |
| 2026-05-04 | 69.01 | 70.89 | 67.92 | 68.16 | -1.23% | 1,202,500 |
| 2026-05-01 | 70.53 | 70.91 | 68.31 | 69.01 | -1.89% | 983,400 |
| 2026-04-30 | 68.24 | 71.08 | 67.51 | 70.34 | +2.40% | 777,600 |
| 2026-04-29 | 68.58 | 69.64 | 68.13 | 68.69 | -1.58% | 745,500 |
| 2026-04-28 | 71.99 | 72.85 | 69.33 | 69.79 | -3.53% | 696,200 |
| 2026-04-27 | 73.86 | 74.58 | 71.74 | 72.34 | -1.77% | 763,300 |
| 2026-04-24 | 73.83 | 74.38 | 72.83 | 73.64 | -0.28% | 855,600 |
| 2026-04-23 | 75.03 | 75.43 | 72.38 | 73.85 | -1.77% | 897,600 |
| 2026-04-22 | 75.16 | 75.30 | 73.89 | 75.18 | +0.63% | 1,021,100 |
| 2026-04-21 | 76.24 | 77.00 | 74.41 | 74.71 | -1.87% | 1,258,900 |
| 2026-04-20 | 73.58 | 76.86 | 72.67 | 76.13 | +2.63% | 1,868,700 |
| 2026-04-17 | 70.84 | 74.39 | 70.70 | 74.18 | +6.76% | 1,740,900 |
| 2026-04-16 | 68.43 | 69.78 | 68.18 | 69.48 | +1.88% | 981,200 |
| 2026-04-15 | 65.08 | 68.70 | 65.08 | 68.20 | +3.57% | 1,359,000 |
| 2026-04-14 | 67.18 | 68.41 | 64.82 | 65.85 | -2.33% | 1,582,100 |
| 2026-04-13 | 68.24 | 68.46 | 66.24 | 67.42 | -1.72% | 1,209,100 |
| 2026-04-10 | 68.72 | 68.92 | 67.15 | 68.60 | -0.17% | 810,200 |
| 2026-04-09 | 68.00 | 69.43 | 66.77 | 68.72 | +0.73% | 1,026,000 |
| 2026-04-08 | 67.50 | 68.84 | 67.20 | 68.22 | +5.38% | 1,522,000 |
| 2026-04-07 | 66.34 | 66.35 | 64.36 | 64.74 | -2.69% | 1,167,300 |
| 2026-04-06 | 64.55 | 66.65 | 64.31 | 66.53 | +3.04% | 1,525,000 |
| 2026-04-02 | 62.35 | 64.96 | 61.79 | 64.57 | +1.33% | 1,345,000 |
| 2026-04-01 | 63.95 | 64.44 | 62.81 | 63.72 | +0.58% | 1,442,800 |
| 2026-03-31 | 61.88 | 63.79 | 61.20 | 63.35 | +3.97% | 1,518,700 |
| 2026-03-30 | 60.98 | 62.05 | 60.17 | 60.93 | -0.46% | 1,265,600 |
| 2026-03-27 | 61.98 | 62.71 | 60.73 | 61.21 | -1.26% | 1,410,400 |
| 2026-03-26 | 61.48 | 63.28 | 60.79 | 61.99 | +0.85% | 1,296,800 |
| 2026-03-25 | 62.19 | 63.25 | 61.10 | 61.47 | -0.36% | 1,195,400 |
| 2026-03-24 | 60.63 | 63.10 | 59.97 | 61.69 | -0.10% | 2,360,200 |
| 2026-03-23 | 65.44 | 65.44 | 61.61 | 61.75 | -2.59% | 2,305,900 |
| 2026-03-20 | 64.50 | 65.42 | 63.24 | 63.39 | -2.76% | 3,464,900 |
| 2026-03-19 | 62.74 | 66.00 | 62.41 | 65.19 | +2.26% | 2,182,100 |
| 2026-03-18 | 64.56 | 65.83 | 63.39 | 63.75 | -2.51% | 2,195,100 |
| 2026-03-17 | 64.58 | 66.19 | 64.31 | 65.39 | +1.29% | 1,761,600 |
| 2026-03-16 | 64.31 | 66.11 | 63.97 | 64.56 | +1.81% | 2,107,700 |
| 2026-03-13 | 64.59 | 65.07 | 63.15 | 63.41 | -0.53% | 1,742,000 |
| 2026-03-12 | 63.91 | 64.90 | 62.80 | 63.75 | -1.82% | 2,097,700 |
| 2026-03-11 | 65.61 | 66.81 | 64.59 | 64.93 | -1.37% | 1,902,500 |
| 2026-03-10 | 64.00 | 67.74 | 64.00 | 65.83 | +2.09% | 2,239,600 |
| 2026-03-09 | 63.24 | 64.55 | 61.41 | 64.48 | +0.66% | 2,348,400 |
| 2026-03-06 | 64.20 | 65.52 | 62.52 | 64.06 | -2.38% | 2,315,000 |
| 2026-03-05 | 65.89 | 67.46 | 64.43 | 65.62 | -1.91% | 1,897,700 |
| 2026-03-04 | 65.50 | 67.40 | 65.05 | 66.90 | +1.59% | 1,442,900 |
| 2026-03-03 | 63.58 | 66.13 | 62.27 | 65.85 | +0.24% | 2,028,800 |
| 2026-03-02 | 63.85 | 67.44 | 63.27 | 65.69 | -0.77% | 2,251,200 |
| 2026-02-27 | 68.18 | 68.18 | 65.65 | 66.20 | -3.72% | 1,959,200 |
| 2026-02-26 | 66.10 | 69.59 | 65.78 | 68.76 | +5.04% | 2,950,400 |
| 2026-02-25 | 64.56 | 66.08 | 63.51 | 65.46 | +0.88% | 3,472,600 |
| 2026-02-24 | 66.04 | 66.29 | 64.71 | 64.89 | -1.53% | 1,692,900 |
| 2026-02-23 | 67.65 | 67.97 | 64.59 | 65.90 | -3.58% | 1,653,500 |
| 2026-02-20 | 68.24 | 71.13 | 66.93 | 68.35 | -0.90% | 1,606,400 |
| 2026-02-19 | 70.73 | 70.73 | 68.40 | 68.97 | -1.65% | 1,250,200 |
| 2026-02-18 | 70.61 | 72.00 | 69.05 | 70.13 | -2.08% | 1,442,100 |
| 2026-02-17 | 70.46 | 71.71 | 69.16 | 71.62 | +2.05% | 945,500 |
| 2026-02-13 | 68.31 | 70.90 | 67.51 | 70.18 | +2.81% | 1,204,600 |
| 2026-02-12 | 70.44 | 71.72 | 67.49 | 68.26 | -3.20% | 1,232,900 |
| 2026-02-11 | 70.35 | 72.14 | 69.58 | 70.52 | +0.11% | 1,051,100 |
| 2026-02-10 | 70.91 | 71.95 | 70.10 | 70.44 | -1.04% | 906,100 |
| 2026-02-09 | 72.33 | 72.37 | 70.60 | 71.18 | -1.78% | 1,058,900 |
| 2026-02-06 | 70.23 | 73.20 | 70.01 | 72.47 | +1.84% | 764,500 |
| 2026-02-05 | 73.27 | 74.44 | 70.65 | 71.16 | -3.60% | 971,200 |
| 2026-02-04 | 73.31 | 74.37 | 72.33 | 73.82 | +1.72% | 1,227,900 |
| 2026-02-03 | 71.53 | 73.27 | 71.53 | 72.57 | -0.04% | 1,175,000 |
| 2026-02-02 | 71.23 | 73.73 | 70.25 | 72.60 | +2.47% | 1,468,400 |
| 2026-01-30 | 69.29 | 71.16 | 69.29 | 70.85 | +1.26% | 1,066,800 |
| 2026-01-29 | 69.37 | 70.33 | 69.07 | 69.97 | +0.52% | 926,100 |
| 2026-01-28 | 70.24 | 70.43 | 68.24 | 69.61 | -0.53% | 1,094,000 |
| 2026-01-27 | 69.76 | 70.01 | 68.79 | 69.98 | +1.49% | 983,800 |
| 2026-01-26 | 67.65 | 69.28 | 66.95 | 68.95 | +2.31% | 1,570,500 |
| 2026-01-23 | 69.27 | 69.50 | 66.94 | 67.39 | -3.11% | 1,434,700 |
| 2026-01-22 | 71.86 | 72.54 | 69.39 | 69.55 | -3.21% | 1,199,900 |
| 2026-01-21 | 70.41 | 72.86 | 69.64 | 71.86 | +2.23% | 1,530,100 |
| 2026-01-20 | 69.40 | 71.38 | 68.50 | 70.29 | +1.17% | 1,763,000 |
| 2026-01-16 | 71.01 | 71.10 | 69.00 | 69.48 | -1.53% | 1,527,200 |
| 2026-01-15 | 69.71 | 70.67 | 68.49 | 70.56 | +0.67% | 2,209,700 |
| 2026-01-14 | 71.46 | 74.44 | 69.80 | 70.09 | -4.20% | 2,127,800 |
| 2026-01-13 | 70.68 | 74.30 | 70.54 | 73.16 | +2.29% | 2,205,500 |
| 2026-01-12 | 74.76 | 75.82 | 70.30 | 71.52 | -12.31% | 4,708,500 |
| 2026-01-09 | 82.25 | 83.25 | 79.13 | 81.56 | -0.20% | 2,140,300 |
| 2026-01-08 | 79.92 | 84.35 | 79.71 | 81.72 | +2.71% | 1,887,200 |
| 2026-01-07 | 80.65 | 80.75 | 78.25 | 79.56 | -1.50% | 1,309,500 |
| 2026-01-06 | 76.26 | 81.27 | 75.79 | 80.77 | +5.28% | 2,289,900 |
| 2026-01-05 | 75.34 | 77.61 | 75.34 | 76.72 | +1.83% | 2,716,200 |
| 2026-01-02 | 75.29 | 75.88 | 73.70 | 75.34 | +0.11% | 1,587,100 |
| 2025-12-31 | 75.04 | 76.39 | 74.83 | 75.26 | +0.29% | 1,006,700 |
| 2025-12-30 | 76.32 | 76.32 | 74.63 | 75.04 | -1.82% | 1,407,800 |
| 2025-12-29 | 76.36 | 76.90 | 75.50 | 76.43 | -0.80% | 1,465,900 |
| 2025-12-26 | 77.65 | 77.85 | 76.01 | 77.05 | -1.46% | 1,134,800 |
| 2025-12-24 | 77.38 | 78.34 | 76.95 | 78.19 | +1.23% | 565,900 |
| 2025-12-23 | 80.68 | 80.68 | 76.93 | 77.24 | -3.59% | 1,495,400 |
| 2025-12-22 | 80.42 | 81.28 | 79.87 | 80.12 | -1.49% | 1,247,600 |
| 2025-12-19 | 82.00 | 82.31 | 80.29 | 81.33 | -0.89% | 2,366,900 |
| 2025-12-18 | 81.00 | 83.18 | 80.89 | 82.06 | +1.42% | 1,098,500 |
| 2025-12-17 | 83.45 | 83.88 | 80.84 | 80.91 | -1.00% | 1,759,400 |
| 2025-12-16 | 82.59 | 83.19 | 81.00 | 81.73 | -1.17% | 2,117,900 |
| 2025-12-15 | 82.13 | 83.94 | 81.34 | 82.70 | +1.05% | 1,797,200 |
| 2025-12-12 | 82.00 | 83.38 | 81.54 | 81.84 | +0.24% | 1,967,200 |
| 2025-12-11 | 79.67 | 81.83 | 79.04 | 81.64 | +3.30% | 2,163,500 |
| 2025-12-10 | 76.89 | 79.83 | 76.51 | 79.03 | +2.78% | 2,474,900 |
| 2025-12-09 | 74.83 | 77.25 | 74.10 | 76.89 | +1.34% | 1,437,200 |
| 2025-12-08 | 75.85 | 77.25 | 73.66 | 75.87 | +0.24% | 1,918,600 |
| 2025-12-05 | 75.55 | 77.54 | 75.07 | 75.69 | -0.04% | 1,584,700 |
| 2025-12-04 | 78.58 | 78.72 | 75.55 | 75.72 | -4.38% | 2,326,500 |
| 2025-12-03 | 78.36 | 79.92 | 77.52 | 79.19 | +1.06% | 2,294,900 |
| 2025-12-02 | 78.06 | 78.80 | 76.43 | 78.36 | +0.06% | 3,258,100 |
| 2025-12-01 | 73.72 | 78.83 | 73.01 | 78.31 | +5.72% | 3,178,800 |
| 2025-11-28 | 77.56 | 77.79 | 73.68 | 74.07 | -4.50% | 2,469,800 |
| 2025-11-26 | 75.65 | 79.34 | 74.00 | 77.56 | +13.54% | 10,073,400 |
| 2025-11-25 | 63.73 | 68.46 | 63.40 | 68.31 | +9.79% | 6,926,000 |
| 2025-11-24 | 63.35 | 64.15 | 61.61 | 62.22 | -2.95% | 2,863,100 |
| 2025-11-21 | 62.00 | 64.74 | 61.47 | 64.11 | +4.82% | 3,329,400 |
| 2025-11-20 | 60.27 | 61.52 | 59.98 | 61.16 | +2.67% | 2,583,500 |
| 2025-11-19 | 61.60 | 61.74 | 59.54 | 59.57 | -2.96% | 2,135,600 |
| 2025-11-18 | 60.75 | 62.09 | 60.73 | 61.39 | +0.46% | 1,962,000 |
| 2025-11-17 | 61.38 | 62.04 | 60.14 | 61.11 | -0.57% | 2,103,000 |
| 2025-11-14 | 61.90 | 63.36 | 61.41 | 61.46 | -2.75% | 1,914,100 |
| 2025-11-13 | 62.81 | 63.80 | 62.35 | 63.20 | +0.43% | 2,429,800 |
| 2025-11-12 | 61.98 | 63.76 | 61.76 | 62.93 | +2.54% | 2,625,100 |
| 2025-11-11 | 61.61 | 62.21 | 60.52 | 61.37 | -1.05% | 1,845,100 |
| 2025-11-10 | 64.29 | 65.55 | 61.55 | 62.02 | -2.94% | 2,094,400 |
| 2025-11-07 | 62.73 | 64.37 | 62.26 | 63.90 | +2.19% | 1,561,900 |
| 2025-11-06 | 63.76 | 63.82 | 61.70 | 62.53 | -3.04% | 2,126,600 |
| 2025-11-05 | 63.11 | 66.03 | 62.18 | 64.49 | +2.22% | 2,210,500 |
| 2025-11-04 | 62.22 | 63.16 | 60.61 | 63.09 | +1.74% | 1,926,000 |
| 2025-11-03 | 64.22 | 64.27 | 61.18 | 62.01 | -4.02% | 3,318,700 |
| 2025-10-31 | 65.95 | 65.95 | 63.73 | 64.61 | -1.85% | 2,435,100 |
| 2025-10-30 | 66.21 | 67.32 | 64.43 | 65.83 | -0.83% | 1,745,400 |
| 2025-10-29 | 66.97 | 67.35 | 65.31 | 66.38 | -1.22% | 1,692,000 |
| 2025-10-28 | 67.33 | 67.52 | 65.42 | 67.20 | -0.71% | 1,386,300 |
| 2025-10-27 | 68.86 | 69.34 | 67.10 | 67.68 | -0.13% | 949,400 |
| 2025-10-24 | 68.75 | 69.60 | 67.52 | 67.77 | +0.37% | 1,409,800 |
| 2025-10-23 | 67.29 | 67.80 | 65.63 | 67.52 | -0.53% | 1,688,400 |
| 2025-10-22 | 68.05 | 69.10 | 66.88 | 67.88 | -0.18% | 2,057,500 |
| 2025-10-21 | 66.91 | 69.00 | 66.52 | 68.00 | +1.69% | 1,368,100 |
| 2025-10-20 | 67.34 | 68.03 | 66.36 | 66.87 | -0.03% | 1,441,600 |
| 2025-10-17 | 66.31 | 66.93 | 65.69 | 66.89 | +0.44% | 1,998,200 |
| 2025-10-16 | 67.90 | 69.07 | 66.30 | 66.60 | -1.91% | 1,946,900 |
| 2025-10-15 | 68.41 | 68.76 | 66.91 | 67.90 | -0.03% | 1,405,500 |
| 2025-10-14 | 67.97 | 68.83 | 67.08 | 67.92 | -1.59% | 2,162,300 |
| 2025-10-13 | 69.54 | 70.67 | 68.65 | 69.02 | +1.00% | 1,583,700 |
| 2025-10-10 | 70.14 | 71.00 | 67.95 | 68.34 | -2.64% | 1,522,100 |
| 2025-10-09 | 71.60 | 72.71 | 70.08 | 70.19 | -2.22% | 1,467,500 |
| 2025-10-08 | 71.25 | 73.18 | 70.15 | 71.78 | +2.53% | 1,678,100 |
| 2025-10-07 | 73.60 | 73.80 | 69.69 | 70.01 | -4.17% | 2,012,200 |
| 2025-10-06 | 72.85 | 73.35 | 71.00 | 73.06 | +0.29% | 1,322,300 |
| 2025-10-03 | 73.54 | 73.56 | 72.49 | 72.85 | -0.38% | 1,388,500 |
| 2025-10-02 | 73.10 | 73.69 | 72.44 | 73.13 | +0.18% | 1,086,700 |
| 2025-10-01 | 70.96 | 73.54 | 70.37 | 73.00 | +2.20% | 1,738,700 |
| 2025-09-30 | 72.20 | 73.12 | 69.98 | 71.43 | -1.13% | 1,036,900 |
| 2025-09-29 | 73.50 | 73.50 | 70.76 | 72.25 | -1.03% | 1,335,400 |
| 2025-09-26 | 71.86 | 73.32 | 71.35 | 73.00 | +2.44% | 1,614,000 |
| 2025-09-25 | 70.75 | 72.01 | 70.06 | 71.26 | +0.08% | 1,742,800 |
| 2025-09-24 | 71.97 | 72.60 | 70.41 | 71.20 | -1.18% | 1,443,500 |
| 2025-09-23 | 72.02 | 72.50 | 71.11 | 72.05 | -0.10% | 1,214,000 |
| 2025-09-22 | 71.89 | 72.53 | 70.89 | 72.12 | +0.99% | 1,395,600 |
| 2025-09-19 | 71.56 | 72.04 | 70.14 | 71.41 | -0.24% | 2,448,900 |
| 2025-09-18 | 70.09 | 72.03 | 69.75 | 71.58 | +2.13% | 1,296,000 |
| 2025-09-17 | 70.97 | 71.15 | 69.25 | 70.09 | -0.34% | 1,341,000 |
| 2025-09-16 | 71.18 | 71.58 | 68.96 | 70.33 | -2.28% | 1,339,000 |
| 2025-09-15 | 68.66 | 72.06 | 68.19 | 71.97 | +6.29% | 1,783,100 |
| 2025-09-12 | 70.65 | 70.70 | 67.42 | 67.71 | -5.56% | 1,758,100 |
| 2025-09-11 | 70.25 | 72.03 | 69.30 | 71.70 | +1.64% | 1,989,600 |
| 2025-09-10 | 71.51 | 72.32 | 69.75 | 70.54 | -2.15% | 2,126,200 |
| 2025-09-09 | 72.73 | 72.82 | 70.80 | 72.09 | -1.26% | 2,285,400 |
| 2025-09-08 | 70.96 | 73.18 | 69.82 | 73.01 | +3.17% | 1,896,300 |
| 2025-09-05 | 71.00 | 71.05 | 69.52 | 70.77 | -0.81% | 2,112,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+19.45%）。最も弱い月：10月（-11.49%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Urban Outfitters Inc（URBN）の直近終値は？
2026-09-02 時点で 78.75。Closelookデータレイクの日次価格記録より。
URBN の52週高値・安値は？
直近52週間で高値 85.43、安値 59.54（2026-09-02 時点）。
Urban Outfitters Inc が歴史的に最も強い月と弱い月は？
歴史的に、URBN の最も強い月は 11月（平均 +19.45%）、最も弱い月は 10月（平均 -11.49%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。