1. HOME >
  2. 株価時系列 >
  3. 3966 >
  4. 2020年

3966 (株)ユーザベース の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,5803,6603,5703,58064,4003,580
2020-12-293,6003,7003,5553,635156,7003,635
2020-12-283,5703,5903,4853,545187,3003,545
2020-12-253,5003,6103,4553,560156,1003,560
2020-12-243,3603,4703,3053,450109,6003,450
2020-12-233,2903,3303,1703,330181,1003,330
2020-12-223,2853,2953,2103,23590,0003,235
2020-12-213,3103,3953,2103,355123,4003,355
2020-12-183,3953,4403,2853,300102,2003,300
2020-12-173,2903,3503,2103,32572,2003,325
2020-12-163,3553,3553,2303,305190,1003,305
2020-12-153,5303,5403,3103,330210,5003,330
2020-12-143,6103,6103,4703,490134,4003,490
2020-12-113,6103,6353,5253,610153,4003,610
2020-12-103,4603,5953,4553,490160,5003,490
2020-12-093,6003,7153,5053,52099,2003,520
2020-12-083,4753,6153,4353,545128,2003,545
2020-12-073,8003,8353,4453,460288,6003,460
2020-12-043,8353,8603,7403,825131,5003,825
2020-12-033,8953,9453,7653,765160,8003,765
2020-12-023,8953,9903,8203,885131,2003,885
2020-12-013,8303,9903,8253,935213,2003,935
2020-11-303,7903,8653,7353,770130,9003,770
2020-11-273,7653,8903,7503,845127,1003,845
2020-11-263,8753,9753,7903,795129,5003,795
2020-11-253,8003,8803,6753,835221,9003,835
2020-11-243,9754,0053,8703,960164,4003,960
2020-11-203,9053,9853,7853,925152,9003,925
2020-11-193,9104,0353,8703,955305,9003,955
2020-11-183,7754,0803,7753,955330,9003,955
2020-11-173,7903,9253,6503,800291,6003,800
2020-11-163,7954,0603,7953,930397,8003,930
2020-11-133,8303,8303,3253,795691,4003,795
2020-11-123,2903,5553,1803,410329,5003,410
2020-11-113,1353,2553,0203,200219,3003,200
2020-11-103,4953,4953,0703,135372,1003,135
2020-11-093,8054,0203,1853,615654,0003,615
2020-11-063,6003,8353,5853,755199,0003,755
2020-11-053,6003,7203,5603,660163,4003,660
2020-11-043,5703,6403,4653,560181,2003,560
2020-11-023,6053,6603,5453,60067,9003,600
2020-10-303,5803,7103,5253,53592,1003,535
2020-10-293,6303,7153,5303,610100,7003,610
2020-10-283,6353,7803,5903,73058,2003,730
2020-10-273,5003,6703,4503,635124,7003,635
2020-10-263,5503,6853,5153,630164,3003,630
2020-10-233,6903,7853,5303,560279,3003,560
2020-10-223,8703,8753,6403,660170,9003,660
2020-10-213,9454,0153,8753,925145,8003,925
2020-10-203,9353,9353,8453,92098,7003,920
2020-10-193,7753,9503,7553,905150,5003,905
2020-10-163,9053,9053,7003,780251,7003,780
2020-10-153,9554,0203,8653,975174,7003,975
2020-10-144,0704,0703,8203,960349,2003,960
2020-10-134,3404,3404,0354,120366,1004,120
2020-10-124,1054,4454,1004,410432,6004,410
2020-10-093,8504,1953,7504,105388,5004,105
2020-10-083,7653,8603,6003,845291,2003,845
2020-10-073,8603,9203,8103,835163,9003,835
2020-10-063,8604,0203,7853,960151,4003,960
2020-10-053,8653,9753,8053,890127,2003,890
2020-10-023,8953,9353,8053,840197,7003,840
2020-09-303,6453,8703,6003,760239,7003,760
2020-09-293,4403,7203,4053,655214,2003,655
2020-09-283,5103,5553,4253,45073,4003,450
2020-09-253,4903,5603,4603,520101,3003,520
2020-09-243,4803,5253,3903,430137,0003,430
2020-09-233,5653,6153,4953,540104,6003,540
2020-09-183,5303,7503,4953,580169,3003,580
2020-09-173,6003,6153,4703,575176,4003,575
2020-09-163,5703,6703,4903,625204,9003,625
2020-09-153,4803,5803,4203,565206,4003,565
2020-09-143,4603,6203,3753,520226,1003,520
2020-09-113,2503,7103,2153,520641,9003,520
2020-09-103,2003,2453,1053,145443,5003,145
2020-09-092,8402,8762,7582,876124,2002,876
2020-09-082,8002,8462,7502,826111,6002,826
2020-09-072,9062,9222,8012,819134,9002,819
2020-09-042,9453,0052,9102,954145,7002,954
2020-09-033,0153,0552,9403,015124,8003,015
2020-09-022,9753,0652,9002,970144,4002,970
2020-09-012,8843,0702,8803,020300,7003,020
2020-08-312,7762,9422,7692,930424,4002,930
2020-08-282,6692,7452,5982,638280,1002,638
2020-08-272,6252,7042,5192,640243,6002,640
2020-08-262,4792,6642,4582,540368,4002,540
2020-08-252,4132,4702,4122,445112,9002,445
2020-08-242,4792,4792,3892,437136,8002,437
2020-08-212,5202,5232,4282,451121,9002,451
2020-08-202,5002,5312,4622,510200,0002,510
2020-08-192,4512,4882,3962,488228,2002,488
2020-08-182,5062,5192,4652,500233,0002,500
2020-08-172,3952,5732,3122,540373,0002,540
2020-08-142,4102,5152,3752,451536,0002,451
2020-08-132,2382,3632,2382,325262,1002,325
2020-08-122,2392,2642,1982,23094,6002,230
2020-08-112,3002,3102,2102,23880,7002,238
2020-08-072,3112,3332,2392,30280,5002,302
2020-08-062,3552,3922,2712,317100,0002,317
2020-08-052,3002,3532,2852,34379,1002,343
2020-08-042,2202,2882,2172,280112,3002,280
2020-08-032,1372,2582,1372,237104,8002,237
2020-07-312,0802,1712,0722,140157,9002,140
2020-07-302,1102,1482,0692,095105,3002,095
2020-07-292,1242,1562,0752,075134,3002,075
2020-07-282,1212,2512,1212,140198,4002,140
2020-07-272,1932,2282,1122,143167,3002,143
2020-07-222,2202,2362,1732,236159,5002,236
2020-07-212,3502,4332,2022,207392,8002,207
2020-07-202,2822,3962,2822,358294,3002,358
2020-07-172,2692,3782,2582,272357,5002,272
2020-07-162,2702,3472,1902,200276,5002,200
2020-07-152,1592,2942,1592,264292,1002,264
2020-07-141,9952,1731,9882,135306,6002,135
2020-07-132,0142,0381,9712,004314,5002,004
2020-07-102,0382,0721,9811,9881,026,7001,988
2020-07-092,2452,2552,1652,188106,9002,188
2020-07-082,2312,2612,2192,242115,0002,242
2020-07-072,2582,3152,2532,31297,7002,312
2020-07-062,2062,2562,1732,25695,6002,256
2020-07-032,1192,2112,0812,205137,4002,205
2020-07-022,1862,2152,0312,104249,6002,104
2020-07-012,2352,2832,2002,213104,6002,213
2020-06-302,2322,2452,1002,210168,9002,210
2020-06-292,2212,2402,1232,132141,6002,132
2020-06-262,3582,3882,2382,279173,1002,279
2020-06-252,3502,3952,3482,380165,0002,380
2020-06-242,4022,4452,3702,405165,1002,405
2020-06-232,4272,4942,3682,402211,8002,402
2020-06-222,3492,4462,3442,42398,6002,423
2020-06-192,3392,3782,3032,35356,1002,353
2020-06-182,3162,3362,2602,301102,5002,301
2020-06-172,1652,3442,1132,322202,5002,322
2020-06-162,1552,1982,1432,173234,8002,173
2020-06-152,2382,2532,0852,089278,5002,089
2020-06-122,2922,2922,1802,254248,3002,254
2020-06-112,3842,4282,3432,367142,6002,367
2020-06-102,4072,4382,3832,408107,9002,408
2020-06-092,4282,4412,3932,423115,7002,423
2020-06-082,4922,5302,4672,478130,0002,478
2020-06-052,5472,5472,4612,491140,0002,491
2020-06-042,4992,5812,4602,516173,7002,516
2020-06-032,4912,5302,4612,50571,2002,505
2020-06-022,4422,5152,4352,50083,0002,500
2020-06-012,3822,4772,3762,452121,5002,452
2020-05-292,4272,4452,3252,382275,3002,382
2020-05-282,4822,5432,4082,450207,0002,450
2020-05-272,4362,5252,4302,502234,3002,502
2020-05-262,4252,4392,3632,424160,6002,424
2020-05-252,3902,4422,3762,425175,6002,425
2020-05-222,3132,3762,3062,362114,6002,362
2020-05-212,3622,3872,3132,33598,6002,335
2020-05-202,4002,4092,3322,37392,7002,373
2020-05-192,4152,4322,2702,333205,4002,333
2020-05-182,2322,4572,1522,434330,8002,434
2020-05-151,9632,3091,9612,298395,3002,298
2020-05-142,1862,1862,1072,13187,9002,131
2020-05-132,1432,2002,1282,140179,1002,140
2020-05-122,0802,1272,0712,11884,1002,118
2020-05-112,0022,0951,9952,077109,9002,077
2020-05-082,0492,0952,0052,018118,9002,018
2020-05-072,0202,0472,0022,02761,4002,027
2020-05-011,9661,9951,9281,978111,8001,978
2020-04-301,9582,0121,9511,986118,6001,986
2020-04-281,9421,9681,8691,918126,2001,918
2020-04-271,9082,0281,9001,913234,3001,913
2020-04-241,8411,8581,7981,84661,4001,846
2020-04-231,8101,8901,8101,846109,9001,846
2020-04-221,9341,9341,7801,788390,6001,788
2020-04-212,0002,0261,9121,949194,3001,949
2020-04-202,0262,0742,0042,030159,2002,030
2020-04-172,0202,0451,9371,986176,8001,986
2020-04-161,9202,0481,9201,993225,3001,993
2020-04-151,8061,9471,7771,910304,8001,910
2020-04-141,6751,8201,6511,804176,6001,804
2020-04-131,7831,7831,6821,695126,1001,695
2020-04-101,7331,7371,6131,703154,6001,703
2020-04-091,6071,7381,5991,720252,0001,720
2020-04-081,5251,6211,5031,596205,7001,596
2020-04-071,5201,6131,4761,541200,3001,541
2020-04-061,4051,5291,3841,475264,6001,475
2020-04-031,4371,5001,4171,435214,1001,435
2020-04-021,3341,4241,3241,407118,2001,407
2020-04-011,3781,4441,3181,331125,0001,331
2020-03-311,2861,4501,2861,388295,5001,388
2020-03-301,3431,3571,2421,275270,4001,275
2020-03-271,4531,4731,3741,403165,4001,403
2020-03-261,4311,4501,3201,424252,1001,424
2020-03-251,4431,4751,4101,431209,1001,431
2020-03-241,3231,3881,2711,383146,8001,383
2020-03-231,2601,3241,2071,264280,6001,264
2020-03-191,3591,3591,1821,260206,6001,260
2020-03-181,3641,4311,2921,293233,3001,293
2020-03-171,1551,3961,1551,394268,5001,394
2020-03-161,2671,3401,2151,215298,8001,215
2020-03-131,2011,3051,1521,246661,6001,246
2020-03-121,4241,4531,3331,351320,7001,351
2020-03-111,5501,5891,4041,424244,9001,424
2020-03-101,5131,5611,4051,552382,5001,552
2020-03-091,6351,6531,5201,553632,0001,553
2020-03-061,7511,7611,6871,701185,1001,701
2020-03-051,7991,8341,7681,791226,5001,791
2020-03-041,6781,7721,6541,763253,5001,763
2020-03-031,8191,8391,7161,718348,9001,718
2020-03-021,6331,7801,6081,767773,6001,767
2020-02-281,6411,6711,5671,593417,5001,593
2020-02-271,8551,8551,7351,761245,6001,761
2020-02-261,9061,9061,8251,871419,8001,871
2020-02-251,8791,9221,8731,882290,5001,882
2020-02-212,0412,0592,0092,00974,1002,009
2020-02-202,0782,0882,0312,05189,5002,051
2020-02-192,0012,0872,0012,07697,5002,076
2020-02-182,0502,0732,0262,04497,6002,044
2020-02-171,9992,0971,9932,080199,9002,080
2020-02-142,0722,1001,9771,992497,0001,992
2020-02-132,3452,4502,1112,122600,3002,122
2020-02-122,2612,2972,2262,275134,6002,275
2020-02-102,2252,2762,2062,215104,3002,215
2020-02-072,2552,2552,1862,22579,4002,225
2020-02-062,2492,2742,2042,24878,0002,248
2020-02-052,2692,2692,2202,24296,4002,242
2020-02-042,1742,2212,1562,219111,4002,219
2020-02-032,2032,2202,1592,177215,4002,177
2020-01-312,2832,3372,2202,244176,8002,244
2020-01-302,3052,3502,2292,262132,5002,262
2020-01-292,3992,4052,2982,311102,2002,311
2020-01-282,3432,3912,3242,37793,3002,377
2020-01-272,4202,4402,3532,363166,3002,363
2020-01-242,5552,5982,4512,481124,9002,481
2020-01-232,5392,5672,5152,54961,3002,549
2020-01-222,4982,5762,4962,555127,3002,555
2020-01-212,4702,5002,4412,48493,0002,484
2020-01-202,5352,5452,4362,446152,8002,446
2020-01-172,5002,5472,4552,455102,0002,455
2020-01-162,4972,5902,4602,471168,2002,471
2020-01-152,4952,5102,4642,476114,5002,476
2020-01-142,5012,5352,4312,474133,4002,474
2020-01-102,4072,4422,3932,44265,3002,442
2020-01-092,3992,4272,3512,407101,1002,407
2020-01-082,3872,4132,3112,327153,3002,327
2020-01-072,3602,4812,3322,386256,4002,386
2020-01-062,2482,3362,2262,301131,8002,301

分割・併合履歴 ： [2017-12-27]1株→2株 [2017-06-28]1株→2株