3966 (株)ユーザベースの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,498	1,502	1,497	1,497	53,300	1,497
2022-12-29	1,498	1,532	1,496	1,500	122,700	1,500
2022-12-28	1,494	1,497	1,493	1,497	66,600	1,497
2022-12-27	1,496	1,499	1,490	1,492	176,500	1,492
2022-12-26	1,497	1,512	1,495	1,499	104,500	1,499
2022-12-23	1,497	1,569	1,495	1,496	190,400	1,496
2022-12-22	1,495	1,499	1,494	1,495	331,800	1,495
2022-12-21	1,497	1,501	1,494	1,495	453,900	1,495
2022-12-20	1,497	1,499	1,495	1,497	1,002,700	1,497
2022-12-19	1,498	1,498	1,492	1,497	1,701,900	1,497
2022-12-16	1,499	1,499	1,498	1,498	331,100	1,498
2022-12-15	1,498	1,499	1,497	1,498	614,600	1,498
2022-12-14	1,498	1,499	1,497	1,498	561,000	1,498
2022-12-13	1,498	1,499	1,497	1,497	592,700	1,497
2022-12-12	1,499	1,499	1,498	1,498	187,500	1,498
2022-12-09	1,499	1,499	1,498	1,498	162,100	1,498
2022-12-08	1,498	1,499	1,498	1,498	126,300	1,498
2022-12-07	1,498	1,500	1,498	1,498	654,000	1,498
2022-12-06	1,498	1,500	1,498	1,498	868,500	1,498
2022-12-05	1,498	1,499	1,497	1,499	723,200	1,499
2022-12-02	1,498	1,499	1,497	1,498	906,600	1,498
2022-12-01	1,498	1,498	1,497	1,497	603,800	1,497
2022-11-30	1,497	1,498	1,497	1,497	527,600	1,497
2022-11-29	1,497	1,498	1,497	1,497	400,700	1,497
2022-11-28	1,497	1,498	1,496	1,497	958,300	1,497
2022-11-25	1,497	1,498	1,496	1,497	580,700	1,497
2022-11-24	1,497	1,497	1,496	1,496	1,189,400	1,496
2022-11-22	1,497	1,498	1,496	1,496	1,710,600	1,496
2022-11-21	1,495	1,498	1,495	1,498	1,073,300	1,498
2022-11-18	1,495	1,496	1,494	1,495	859,400	1,495
2022-11-17	1,494	1,496	1,494	1,494	1,090,900	1,494
2022-11-16	1,494	1,495	1,494	1,494	946,800	1,494
2022-11-15	1,495	1,496	1,494	1,494	2,358,000	1,494
2022-11-14	1,495	1,498	1,495	1,496	4,783,100	1,496
2022-11-11	1,321	1,321	1,321	1,321	18,700	1,321
2022-11-10	1,021	1,021	1,021	1,021	15,400	1,021
2022-11-09	849	878	821	871	918,000	871
2022-11-08	820	865	816	859	541,700	859
2022-11-07	808	821	791	819	556,500	819
2022-11-04	770	808	756	805	534,300	805
2022-11-02	745	789	727	785	767,600	785
2022-11-01	712	746	703	745	291,900	745
2022-10-31	722	740	708	712	179,500	712
2022-10-28	725	725	707	707	176,000	707
2022-10-27	739	742	708	732	159,000	732
2022-10-26	745	754	733	739	239,300	739
2022-10-25	730	777	725	745	668,400	745
2022-10-24	697	734	689	720	394,500	720
2022-10-21	698	703	687	687	130,700	687
2022-10-20	724	724	696	700	174,000	700
2022-10-19	712	725	707	721	124,400	721
2022-10-18	705	729	702	716	214,900	716
2022-10-17	693	705	686	686	148,100	686
2022-10-14	691	717	688	715	233,000	715
2022-10-13	708	708	669	677	265,800	677
2022-10-12	679	720	679	720	302,100	720
2022-10-11	676	684	673	680	140,400	680
2022-10-07	690	707	685	693	115,900	693
2022-10-06	685	717	685	701	188,800	701
2022-10-05	690	703	684	695	309,800	695
2022-10-04	638	680	630	680	361,400	680
2022-10-03	643	643	606	618	908,600	618
2022-09-30	650	662	643	649	186,500	649
2022-09-29	673	678	650	656	223,700	656
2022-09-28	671	688	641	653	264,300	653
2022-09-27	670	689	659	661	330,500	661
2022-09-26	659	673	645	653	228,400	653
2022-09-22	670	674	653	664	235,300	664
2022-09-21	685	690	662	677	236,200	677
2022-09-20	689	704	684	700	215,300	700
2022-09-16	703	708	684	684	413,100	684
2022-09-15	700	739	694	729	333,400	729
2022-09-14	686	698	681	690	184,600	690
2022-09-13	728	729	705	718	122,300	718
2022-09-12	712	734	709	720	274,500	720
2022-09-09	669	720	669	712	538,300	712
2022-09-08	669	669	650	659	130,900	659
2022-09-07	675	675	645	653	149,900	653
2022-09-06	680	707	670	685	256,900	685
2022-09-05	633	688	631	687	339,000	687
2022-09-02	646	650	629	642	204,400	642
2022-09-01	660	660	643	646	193,100	646
2022-08-31	646	684	642	677	293,500	677
2022-08-30	647	650	638	645	145,000	645
2022-08-29	642	647	632	638	202,900	638
2022-08-26	673	675	656	664	90,900	664
2022-08-25	663	678	660	665	109,800	665
2022-08-24	667	689	653	661	229,200	661
2022-08-23	671	671	633	657	843,400	657
2022-08-22	696	698	681	685	256,400	685
2022-08-19	707	711	695	701	200,200	701
2022-08-18	700	706	688	698	195,900	698
2022-08-17	708	726	696	706	333,400	706
2022-08-16	696	717	696	710	130,500	710
2022-08-15	710	710	695	696	162,200	696
2022-08-12	713	718	702	712	176,600	712
2022-08-10	718	718	704	706	201,900	706
2022-08-09	707	737	697	737	232,000	737
2022-08-08	726	728	704	722	316,400	722
2022-08-05	770	774	725	735	724,100	735
2022-08-04	859	878	845	868	412,500	868
2022-08-03	836	843	826	831	132,500	831
2022-08-02	849	858	822	823	172,600	823
2022-08-01	816	859	798	857	283,500	857
2022-07-29	783	847	783	806	562,800	806
2022-07-28	786	800	754	768	172,400	768
2022-07-27	770	782	766	771	82,000	771
2022-07-26	768	789	766	785	96,500	785
2022-07-25	778	786	765	770	99,300	770
2022-07-22	780	815	774	793	238,700	793
2022-07-21	767	791	767	780	177,400	780
2022-07-20	748	774	748	774	249,900	774
2022-07-19	724	725	687	718	165,800	718
2022-07-15	735	739	709	716	135,500	716
2022-07-14	720	732	695	725	223,000	725
2022-07-13	715	733	705	713	135,000	713
2022-07-12	753	753	724	724	198,000	724
2022-07-11	780	793	763	766	95,000	766
2022-07-08	786	786	753	765	140,500	765
2022-07-07	774	775	756	771	85,400	771
2022-07-06	788	805	772	774	150,300	774
2022-07-05	774	790	770	778	102,600	778
2022-07-04	751	769	739	758	139,400	758
2022-07-01	767	779	737	743	209,300	743
2022-06-30	818	837	776	782	178,000	782
2022-06-29	820	824	796	804	133,100	804
2022-06-28	851	885	840	840	234,100	840
2022-06-27	829	867	816	864	240,600	864
2022-06-24	786	843	785	839	306,100	839
2022-06-23	747	775	743	758	113,900	758
2022-06-22	781	784	748	756	177,200	756
2022-06-21	755	790	751	780	218,200	780
2022-06-20	806	806	732	741	233,200	741
2022-06-17	775	784	761	779	514,500	779
2022-06-16	860	860	803	803	298,300	803
2022-06-15	825	840	816	820	223,900	820
2022-06-14	818	830	803	825	303,300	825
2022-06-13	850	856	834	840	275,200	840
2022-06-10	890	905	880	887	355,100	887
2022-06-09	879	928	867	920	501,100	920
2022-06-08	836	907	836	897	605,200	897
2022-06-07	815	845	805	822	250,900	822
2022-06-06	823	835	810	813	368,000	813
2022-06-03	780	839	780	838	574,600	838
2022-06-02	769	770	747	750	211,400	750
2022-06-01	757	786	748	774	367,900	774
2022-05-31	798	803	754	757	1,388,700	757
2022-05-30	764	825	760	821	544,600	821
2022-05-27	766	769	747	752	338,000	752
2022-05-26	720	759	711	755	425,100	755
2022-05-25	718	734	709	732	314,200	732
2022-05-24	733	749	721	730	567,100	730
2022-05-23	688	762	684	748	896,200	748
2022-05-20	647	681	641	671	595,000	671
2022-05-19	645	651	628	637	415,200	637
2022-05-18	658	689	649	675	444,400	675
2022-05-17	656	659	637	651	469,200	651
2022-05-16	698	708	653	666	622,000	666
2022-05-13	635	678	629	669	495,200	669
2022-05-12	681	681	630	637	564,300	637
2022-05-11	700	711	673	706	299,200	706
2022-05-10	697	706	674	702	542,100	702
2022-05-09	725	735	706	710	509,200	710
2022-05-06	751	753	716	735	366,800	735
2022-05-02	746	766	741	746	210,000	746
2022-04-28	780	780	755	761	195,700	761
2022-04-27	790	790	755	781	357,300	781
2022-04-26	839	848	797	808	711,900	808
2022-04-25	849	849	803	811	844,200	811
2022-04-22	887	891	855	860	405,800	860
2022-04-21	915	920	897	909	253,900	909
2022-04-20	971	974	924	930	220,100	930
2022-04-19	995	996	953	956	138,000	956
2022-04-18	1,007	1,007	969	982	142,400	982
2022-04-15	1,017	1,025	1,001	1,011	167,400	1,011
2022-04-14	1,087	1,104	1,041	1,049	184,100	1,049
2022-04-13	1,045	1,072	1,043	1,071	219,900	1,071
2022-04-12	1,041	1,063	1,017	1,034	250,500	1,034
2022-04-11	1,072	1,091	1,031	1,049	239,200	1,049
2022-04-08	1,110	1,133	1,075	1,093	184,600	1,093
2022-04-07	1,108	1,125	1,066	1,080	195,700	1,080
2022-04-06	1,144	1,163	1,110	1,138	246,100	1,138
2022-04-05	1,192	1,192	1,146	1,163	330,400	1,163
2022-04-04	1,091	1,138	1,062	1,132	290,900	1,132
2022-04-01	1,051	1,073	1,017	1,061	122,900	1,061
2022-03-31	1,050	1,081	1,043	1,073	129,600	1,073
2022-03-30	1,081	1,081	1,044	1,067	173,800	1,067
2022-03-29	1,005	1,047	1,000	1,029	146,100	1,029
2022-03-28	1,027	1,031	977	1,000	342,200	1,000
2022-03-25	1,089	1,103	1,043	1,071	214,100	1,071
2022-03-24	1,052	1,102	1,048	1,096	185,800	1,096
2022-03-23	1,065	1,102	1,054	1,079	261,400	1,079
2022-03-22	1,071	1,082	1,002	1,015	402,900	1,015
2022-03-18	954	1,061	954	1,059	634,300	1,059
2022-03-17	935	962	915	955	305,300	955
2022-03-16	874	902	866	890	302,500	890
2022-03-15	841	862	828	844	252,000	844
2022-03-14	861	861	832	841	270,500	841
2022-03-11	881	890	837	851	271,600	851
2022-03-10	922	930	900	903	225,700	903
2022-03-09	915	929	859	865	400,700	865
2022-03-08	880	910	866	873	518,500	873
2022-03-07	933	938	887	893	391,400	893
2022-03-04	1,033	1,033	964	978	461,600	978
2022-03-03	1,080	1,094	1,026	1,044	418,100	1,044
2022-03-02	1,030	1,056	1,000	1,042	325,200	1,042
2022-03-01	1,009	1,072	1,000	1,057	301,200	1,057
2022-02-28	974	1,002	951	989	445,800	989
2022-02-25	940	1,012	921	983	715,100	983
2022-02-24	914	925	900	925	631,200	925
2022-02-22	900	944	891	914	550,000	914
2022-02-21	927	938	891	926	502,300	926
2022-02-18	919	972	908	969	454,400	969
2022-02-17	914	946	894	934	571,900	934
2022-02-16	951	978	912	917	521,500	917
2022-02-15	974	974	923	934	778,400	934
2022-02-14	1,041	1,050	975	975	866,100	975
2022-02-10	1,098	1,125	1,060	1,084	546,500	1,084
2022-02-09	1,016	1,046	1,001	1,032	490,600	1,032
2022-02-08	1,017	1,052	1,004	1,012	253,100	1,012
2022-02-07	1,030	1,061	1,002	1,011	321,400	1,011
2022-02-04	1,042	1,062	1,019	1,035	439,800	1,035
2022-02-03	1,076	1,090	1,036	1,066	505,600	1,066
2022-02-02	1,106	1,157	1,103	1,132	363,200	1,132
2022-02-01	1,100	1,149	1,091	1,101	538,200	1,101
2022-01-31	1,060	1,098	1,060	1,073	532,200	1,073
2022-01-28	1,067	1,075	1,003	1,050	476,400	1,050
2022-01-27	1,135	1,154	1,035	1,056	796,000	1,056
2022-01-26	1,180	1,194	1,153	1,165	207,700	1,165
2022-01-25	1,260	1,272	1,161	1,167	278,000	1,167
2022-01-24	1,250	1,272	1,226	1,264	165,700	1,264
2022-01-21	1,232	1,264	1,211	1,263	182,000	1,263
2022-01-20	1,205	1,262	1,189	1,249	269,900	1,249
2022-01-19	1,231	1,258	1,202	1,211	279,400	1,211
2022-01-18	1,250	1,289	1,237	1,267	196,100	1,267
2022-01-17	1,211	1,297	1,211	1,261	322,000	1,261
2022-01-14	1,255	1,269	1,220	1,258	318,400	1,258
2022-01-13	1,374	1,381	1,298	1,313	314,100	1,313
2022-01-12	1,345	1,406	1,334	1,402	299,100	1,402
2022-01-11	1,372	1,377	1,316	1,333	346,000	1,333
2022-01-07	1,360	1,409	1,358	1,400	245,600	1,400
2022-01-06	1,391	1,409	1,265	1,346	752,800	1,346
2022-01-05	1,455	1,471	1,421	1,434	183,500	1,434
2022-01-04	1,470	1,499	1,453	1,485	118,000	1,485

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3966 (株)ユーザベース の時系列データ [2022年度]

3966 (株)ユーザベースの時系列データ [2022年度]