3984 (株)ユーザーローカル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,098 | 2,115 | 2,075 | 2,075 | 95,900 | 2,075 |
| 2024-05-01 | 2,101 | 2,107 | 2,065 | 2,085 | 98,200 | 2,085 |
| 2024-04-30 | 2,119 | 2,126 | 2,099 | 2,112 | 95,500 | 2,112 |
| 2024-04-26 | 2,070 | 2,090 | 2,026 | 2,070 | 79,500 | 2,070 |
| 2024-04-25 | 2,043 | 2,089 | 2,035 | 2,050 | 107,100 | 2,050 |
| 2024-04-24 | 2,080 | 2,105 | 2,060 | 2,074 | 84,700 | 2,074 |
| 2024-04-23 | 2,077 | 2,090 | 2,023 | 2,056 | 115,900 | 2,056 |
| 2024-04-22 | 2,000 | 2,057 | 1,989 | 2,048 | 153,200 | 2,048 |
| 2024-04-19 | 2,102 | 2,118 | 1,995 | 2,011 | 265,500 | 2,011 |
| 2024-04-18 | 2,062 | 2,112 | 2,042 | 2,089 | 147,000 | 2,089 |
| 2024-04-17 | 2,120 | 2,146 | 2,065 | 2,081 | 142,300 | 2,081 |
| 2024-04-16 | 2,086 | 2,134 | 2,081 | 2,106 | 196,400 | 2,106 |
| 2024-04-15 | 2,195 | 2,220 | 2,138 | 2,145 | 251,200 | 2,145 |
| 2024-04-12 | 2,192 | 2,269 | 2,190 | 2,267 | 266,100 | 2,267 |
| 2024-04-11 | 2,148 | 2,221 | 2,134 | 2,160 | 241,600 | 2,160 |
| 2024-04-10 | 2,150 | 2,207 | 2,144 | 2,170 | 324,100 | 2,170 |
| 2024-04-09 | 2,070 | 2,119 | 2,052 | 2,080 | 204,400 | 2,080 |
| 2024-04-08 | 2,060 | 2,069 | 2,029 | 2,066 | 149,600 | 2,066 |
| 2024-04-05 | 2,052 | 2,095 | 2,043 | 2,060 | 215,100 | 2,060 |
| 2024-04-04 | 2,148 | 2,152 | 2,094 | 2,100 | 234,900 | 2,100 |
| 2024-04-03 | 2,121 | 2,158 | 2,103 | 2,126 | 287,900 | 2,126 |
| 2024-04-02 | 2,276 | 2,287 | 2,197 | 2,211 | 236,500 | 2,211 |
| 2024-04-01 | 2,274 | 2,277 | 2,190 | 2,247 | 264,600 | 2,247 |
| 2024-03-29 | 2,278 | 2,329 | 2,256 | 2,283 | 179,900 | 2,283 |
| 2024-03-28 | 2,300 | 2,308 | 2,253 | 2,265 | 221,600 | 2,265 |
| 2024-03-27 | 2,375 | 2,377 | 2,286 | 2,310 | 275,900 | 2,310 |
| 2024-03-26 | 2,323 | 2,376 | 2,313 | 2,357 | 232,800 | 2,357 |
| 2024-03-25 | 2,450 | 2,464 | 2,342 | 2,343 | 489,900 | 2,343 |
| 2024-03-22 | 2,500 | 2,517 | 2,462 | 2,475 | 223,000 | 2,475 |
| 2024-03-21 | 2,611 | 2,613 | 2,536 | 2,536 | 270,900 | 2,536 |
| 2024-03-19 | 2,539 | 2,567 | 2,496 | 2,561 | 239,600 | 2,561 |
| 2024-03-18 | 2,470 | 2,577 | 2,470 | 2,565 | 307,900 | 2,565 |
| 2024-03-15 | 2,477 | 2,502 | 2,408 | 2,430 | 385,900 | 2,430 |
| 2024-03-14 | 2,575 | 2,605 | 2,473 | 2,496 | 364,700 | 2,496 |
| 2024-03-13 | 2,700 | 2,719 | 2,591 | 2,615 | 506,900 | 2,615 |
| 2024-03-12 | 2,390 | 2,705 | 2,380 | 2,640 | 894,900 | 2,640 |
| 2024-03-11 | 2,591 | 2,591 | 2,393 | 2,432 | 906,800 | 2,432 |
| 2024-03-08 | 2,736 | 2,869 | 2,666 | 2,741 | 1,313,400 | 2,741 |
| 2024-03-07 | 2,640 | 2,742 | 2,597 | 2,697 | 937,700 | 2,697 |
| 2024-03-06 | 2,478 | 2,587 | 2,466 | 2,563 | 379,200 | 2,563 |
| 2024-03-05 | 2,470 | 2,549 | 2,440 | 2,513 | 405,700 | 2,513 |
| 2024-03-04 | 2,550 | 2,640 | 2,510 | 2,520 | 656,500 | 2,520 |
| 2024-03-01 | 2,498 | 2,527 | 2,437 | 2,478 | 344,600 | 2,478 |
| 2024-02-29 | 2,451 | 2,516 | 2,379 | 2,487 | 709,200 | 2,487 |
| 2024-02-28 | 2,580 | 2,614 | 2,545 | 2,551 | 365,200 | 2,551 |
| 2024-02-27 | 2,666 | 2,668 | 2,523 | 2,575 | 661,800 | 2,575 |
| 2024-02-26 | 2,420 | 2,638 | 2,374 | 2,616 | 1,124,000 | 2,616 |
| 2024-02-22 | 2,375 | 2,417 | 2,310 | 2,355 | 568,200 | 2,355 |
| 2024-02-21 | 2,306 | 2,319 | 2,252 | 2,278 | 321,600 | 2,278 |
| 2024-02-20 | 2,352 | 2,385 | 2,315 | 2,343 | 421,400 | 2,343 |
| 2024-02-19 | 2,284 | 2,385 | 2,270 | 2,382 | 594,800 | 2,382 |
| 2024-02-16 | 2,250 | 2,323 | 2,188 | 2,268 | 583,300 | 2,268 |
| 2024-02-15 | 2,298 | 2,300 | 2,205 | 2,230 | 450,500 | 2,230 |
| 2024-02-14 | 2,115 | 2,241 | 2,110 | 2,241 | 492,700 | 2,241 |
| 2024-02-13 | 2,210 | 2,228 | 2,110 | 2,130 | 426,500 | 2,130 |
| 2024-02-09 | 2,215 | 2,310 | 2,145 | 2,176 | 756,600 | 2,176 |
| 2024-02-08 | 2,048 | 2,225 | 2,010 | 2,215 | 1,401,400 | 2,215 |
| 2024-02-07 | 2,114 | 2,118 | 2,064 | 2,084 | 380,300 | 2,084 |
| 2024-02-06 | 2,060 | 2,103 | 2,041 | 2,086 | 200,600 | 2,086 |
| 2024-02-05 | 2,099 | 2,125 | 2,053 | 2,096 | 271,400 | 2,096 |
| 2024-02-02 | 2,041 | 2,095 | 2,031 | 2,073 | 272,800 | 2,073 |
| 2024-02-01 | 2,035 | 2,056 | 2,007 | 2,022 | 185,700 | 2,022 |
| 2024-01-31 | 2,041 | 2,064 | 2,011 | 2,060 | 239,500 | 2,060 |
| 2024-01-30 | 2,090 | 2,150 | 2,080 | 2,083 | 453,800 | 2,083 |
| 2024-01-29 | 2,095 | 2,112 | 2,036 | 2,049 | 258,200 | 2,049 |
| 2024-01-26 | 2,093 | 2,133 | 2,057 | 2,091 | 387,200 | 2,091 |
| 2024-01-25 | 2,174 | 2,179 | 2,069 | 2,136 | 623,000 | 2,136 |
| 2024-01-24 | 2,087 | 2,172 | 2,087 | 2,143 | 1,084,300 | 2,143 |
| 2024-01-23 | 2,082 | 2,082 | 1,979 | 1,997 | 624,300 | 1,997 |
| 2024-01-22 | 2,004 | 2,083 | 1,957 | 2,083 | 583,800 | 2,083 |
| 2024-01-19 | 1,840 | 1,967 | 1,828 | 1,964 | 376,400 | 1,964 |
| 2024-01-18 | 1,853 | 1,888 | 1,832 | 1,844 | 162,300 | 1,844 |
| 2024-01-17 | 1,826 | 1,913 | 1,826 | 1,850 | 404,700 | 1,850 |
| 2024-01-16 | 1,846 | 1,900 | 1,810 | 1,824 | 204,400 | 1,824 |
| 2024-01-15 | 1,848 | 1,848 | 1,815 | 1,841 | 150,600 | 1,841 |
| 2024-01-12 | 1,858 | 1,864 | 1,809 | 1,841 | 177,600 | 1,841 |
| 2024-01-11 | 1,897 | 1,897 | 1,825 | 1,846 | 217,600 | 1,846 |
| 2024-01-10 | 1,901 | 1,920 | 1,865 | 1,870 | 230,700 | 1,870 |
| 2024-01-09 | 1,843 | 1,908 | 1,840 | 1,888 | 230,600 | 1,888 |
| 2024-01-05 | 1,867 | 1,867 | 1,806 | 1,807 | 167,000 | 1,807 |
| 2024-01-04 | 1,796 | 1,871 | 1,776 | 1,870 | 143,800 | 1,870 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2019-06-26]1株→2株
