3966 (株)ユーザベース の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,497 | 1,499 | 1,497 | 1,497 | 41,800 | 1,497 |
| 2023-02-03 | 1,498 | 1,498 | 1,497 | 1,497 | 18,200 | 1,497 |
| 2023-02-02 | 1,497 | 1,498 | 1,497 | 1,497 | 3,600 | 1,497 |
| 2023-02-01 | 1,497 | 1,499 | 1,497 | 1,499 | 8,300 | 1,499 |
| 2023-01-31 | 1,499 | 1,500 | 1,497 | 1,497 | 5,900 | 1,497 |
| 2023-01-30 | 1,498 | 1,500 | 1,497 | 1,498 | 18,200 | 1,498 |
| 2023-01-27 | 1,500 | 1,501 | 1,498 | 1,500 | 20,200 | 1,500 |
| 2023-01-26 | 1,498 | 1,501 | 1,498 | 1,501 | 9,900 | 1,501 |
| 2023-01-25 | 1,498 | 1,500 | 1,498 | 1,500 | 18,200 | 1,500 |
| 2023-01-24 | 1,497 | 1,501 | 1,497 | 1,498 | 12,100 | 1,498 |
| 2023-01-23 | 1,497 | 1,502 | 1,497 | 1,497 | 58,200 | 1,497 |
| 2023-01-20 | 1,498 | 1,498 | 1,496 | 1,496 | 306,400 | 1,496 |
| 2023-01-19 | 1,497 | 1,499 | 1,497 | 1,497 | 41,400 | 1,497 |
| 2023-01-18 | 1,497 | 1,507 | 1,497 | 1,497 | 55,500 | 1,497 |
| 2023-01-17 | 1,498 | 1,499 | 1,497 | 1,497 | 11,200 | 1,497 |
| 2023-01-16 | 1,499 | 1,500 | 1,497 | 1,497 | 56,100 | 1,497 |
| 2023-01-13 | 1,497 | 1,500 | 1,497 | 1,497 | 110,400 | 1,497 |
| 2023-01-12 | 1,497 | 1,501 | 1,497 | 1,498 | 115,500 | 1,498 |
| 2023-01-11 | 1,498 | 1,499 | 1,497 | 1,497 | 63,100 | 1,497 |
| 2023-01-10 | 1,497 | 1,500 | 1,497 | 1,497 | 80,500 | 1,497 |
| 2023-01-06 | 1,498 | 1,499 | 1,497 | 1,498 | 52,600 | 1,498 |
| 2023-01-05 | 1,500 | 1,501 | 1,498 | 1,498 | 52,100 | 1,498 |
| 2023-01-04 | 1,497 | 1,510 | 1,496 | 1,500 | 104,400 | 1,500 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2017-06-28]1株→2株
