3984 (株)ユーザーローカル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,796 | 1,838 | 1,790 | 1,828 | 34,800 | 1,828 |
| 2025-07-07 | 1,775 | 1,816 | 1,774 | 1,785 | 28,900 | 1,785 |
| 2025-07-04 | 1,812 | 1,815 | 1,775 | 1,775 | 24,800 | 1,775 |
| 2025-07-03 | 1,807 | 1,814 | 1,790 | 1,790 | 35,000 | 1,790 |
| 2025-07-02 | 1,827 | 1,843 | 1,805 | 1,805 | 36,200 | 1,805 |
| 2025-07-01 | 1,897 | 1,897 | 1,847 | 1,849 | 37,200 | 1,849 |
| 2025-06-30 | 1,905 | 1,915 | 1,890 | 1,897 | 39,600 | 1,897 |
| 2025-06-27 | 1,888 | 1,914 | 1,868 | 1,882 | 41,200 | 1,882 |
| 2025-06-26 | 1,906 | 1,915 | 1,874 | 1,891 | 51,300 | 1,891 |
| 2025-06-25 | 1,877 | 1,908 | 1,861 | 1,908 | 44,400 | 1,908 |
| 2025-06-24 | 1,850 | 1,884 | 1,849 | 1,877 | 49,100 | 1,877 |
| 2025-06-23 | 1,819 | 1,832 | 1,808 | 1,814 | 42,400 | 1,814 |
| 2025-06-20 | 1,856 | 1,862 | 1,831 | 1,840 | 49,600 | 1,840 |
| 2025-06-19 | 1,864 | 1,901 | 1,859 | 1,870 | 30,300 | 1,870 |
| 2025-06-18 | 1,865 | 1,883 | 1,862 | 1,869 | 27,900 | 1,869 |
| 2025-06-17 | 1,874 | 1,908 | 1,865 | 1,871 | 41,000 | 1,871 |
| 2025-06-16 | 1,889 | 1,892 | 1,851 | 1,873 | 31,100 | 1,873 |
| 2025-06-13 | 1,924 | 1,933 | 1,840 | 1,866 | 67,900 | 1,866 |
| 2025-06-12 | 1,887 | 1,925 | 1,870 | 1,915 | 65,700 | 1,915 |
| 2025-06-11 | 1,863 | 1,891 | 1,863 | 1,887 | 43,500 | 1,887 |
| 2025-06-10 | 1,896 | 1,902 | 1,852 | 1,858 | 58,400 | 1,858 |
| 2025-06-09 | 1,845 | 1,892 | 1,845 | 1,892 | 49,600 | 1,892 |
| 2025-06-06 | 1,846 | 1,864 | 1,833 | 1,836 | 30,000 | 1,836 |
| 2025-06-05 | 1,842 | 1,879 | 1,842 | 1,846 | 39,100 | 1,846 |
| 2025-06-04 | 1,885 | 1,894 | 1,831 | 1,846 | 54,700 | 1,846 |
| 2025-06-03 | 1,900 | 1,903 | 1,870 | 1,883 | 53,600 | 1,883 |
| 2025-06-02 | 1,887 | 1,909 | 1,874 | 1,899 | 82,400 | 1,899 |
| 2025-05-30 | 1,839 | 1,899 | 1,839 | 1,884 | 96,800 | 1,884 |
| 2025-05-29 | 1,844 | 1,849 | 1,830 | 1,835 | 35,500 | 1,835 |
| 2025-05-28 | 1,855 | 1,856 | 1,813 | 1,818 | 55,300 | 1,818 |
| 2025-05-27 | 1,845 | 1,858 | 1,839 | 1,842 | 27,400 | 1,842 |
| 2025-05-26 | 1,794 | 1,854 | 1,794 | 1,846 | 47,500 | 1,846 |
| 2025-05-23 | 1,800 | 1,829 | 1,798 | 1,811 | 32,500 | 1,811 |
| 2025-05-22 | 1,732 | 1,843 | 1,726 | 1,797 | 75,700 | 1,797 |
| 2025-05-21 | 1,761 | 1,795 | 1,749 | 1,750 | 60,300 | 1,750 |
| 2025-05-20 | 1,772 | 1,783 | 1,746 | 1,761 | 58,000 | 1,761 |
| 2025-05-19 | 1,811 | 1,833 | 1,767 | 1,777 | 58,200 | 1,777 |
| 2025-05-16 | 1,761 | 1,812 | 1,761 | 1,809 | 74,400 | 1,809 |
| 2025-05-15 | 1,731 | 1,777 | 1,731 | 1,761 | 40,500 | 1,761 |
| 2025-05-14 | 1,739 | 1,759 | 1,712 | 1,742 | 46,200 | 1,742 |
| 2025-05-13 | 1,770 | 1,770 | 1,710 | 1,721 | 74,700 | 1,721 |
| 2025-05-12 | 1,782 | 1,782 | 1,710 | 1,730 | 146,800 | 1,730 |
| 2025-05-09 | 1,755 | 1,805 | 1,720 | 1,780 | 198,900 | 1,780 |
| 2025-05-08 | 1,697 | 1,704 | 1,658 | 1,689 | 102,600 | 1,689 |
| 2025-05-07 | 1,675 | 1,687 | 1,662 | 1,684 | 38,400 | 1,684 |
| 2025-05-02 | 1,650 | 1,668 | 1,629 | 1,668 | 34,400 | 1,668 |
| 2025-05-01 | 1,650 | 1,657 | 1,628 | 1,650 | 20,000 | 1,650 |
| 2025-04-30 | 1,662 | 1,662 | 1,620 | 1,656 | 16,500 | 1,656 |
| 2025-04-28 | 1,634 | 1,673 | 1,634 | 1,660 | 38,700 | 1,660 |
| 2025-04-25 | 1,598 | 1,642 | 1,598 | 1,641 | 36,700 | 1,641 |
| 2025-04-24 | 1,600 | 1,604 | 1,588 | 1,598 | 20,500 | 1,598 |
| 2025-04-23 | 1,594 | 1,615 | 1,580 | 1,601 | 34,200 | 1,601 |
| 2025-04-22 | 1,592 | 1,600 | 1,568 | 1,575 | 14,600 | 1,575 |
| 2025-04-21 | 1,595 | 1,608 | 1,578 | 1,584 | 14,900 | 1,584 |
| 2025-04-18 | 1,565 | 1,590 | 1,564 | 1,583 | 19,000 | 1,583 |
| 2025-04-17 | 1,515 | 1,548 | 1,515 | 1,542 | 17,400 | 1,542 |
| 2025-04-16 | 1,579 | 1,580 | 1,526 | 1,536 | 23,600 | 1,536 |
| 2025-04-15 | 1,602 | 1,602 | 1,572 | 1,579 | 35,700 | 1,579 |
| 2025-04-14 | 1,580 | 1,620 | 1,576 | 1,601 | 78,500 | 1,601 |
| 2025-04-11 | 1,481 | 1,551 | 1,462 | 1,551 | 91,100 | 1,551 |
| 2025-04-10 | 1,547 | 1,548 | 1,491 | 1,521 | 90,600 | 1,521 |
| 2025-04-09 | 1,417 | 1,426 | 1,358 | 1,387 | 96,500 | 1,387 |
| 2025-04-08 | 1,424 | 1,491 | 1,424 | 1,444 | 121,200 | 1,444 |
| 2025-04-07 | 1,374 | 1,417 | 1,313 | 1,313 | 207,300 | 1,313 |
| 2025-04-04 | 1,585 | 1,596 | 1,488 | 1,534 | 156,300 | 1,534 |
| 2025-04-03 | 1,594 | 1,640 | 1,585 | 1,617 | 87,300 | 1,617 |
| 2025-04-02 | 1,665 | 1,670 | 1,650 | 1,665 | 40,800 | 1,665 |
| 2025-04-01 | 1,686 | 1,686 | 1,661 | 1,665 | 50,000 | 1,665 |
| 2025-03-31 | 1,693 | 1,693 | 1,667 | 1,668 | 74,700 | 1,668 |
| 2025-03-28 | 1,729 | 1,737 | 1,697 | 1,714 | 38,400 | 1,714 |
| 2025-03-27 | 1,704 | 1,736 | 1,700 | 1,736 | 39,000 | 1,736 |
| 2025-03-26 | 1,706 | 1,718 | 1,705 | 1,714 | 27,200 | 1,714 |
| 2025-03-25 | 1,709 | 1,720 | 1,694 | 1,704 | 34,600 | 1,704 |
| 2025-03-24 | 1,729 | 1,729 | 1,707 | 1,711 | 26,400 | 1,711 |
| 2025-03-21 | 1,721 | 1,744 | 1,710 | 1,711 | 39,400 | 1,711 |
| 2025-03-19 | 1,718 | 1,735 | 1,711 | 1,721 | 23,600 | 1,721 |
| 2025-03-18 | 1,728 | 1,741 | 1,714 | 1,725 | 37,500 | 1,725 |
| 2025-03-17 | 1,720 | 1,742 | 1,715 | 1,728 | 39,500 | 1,728 |
| 2025-03-14 | 1,702 | 1,719 | 1,694 | 1,707 | 30,100 | 1,707 |
| 2025-03-13 | 1,747 | 1,758 | 1,699 | 1,708 | 54,200 | 1,708 |
| 2025-03-12 | 1,740 | 1,750 | 1,730 | 1,739 | 47,500 | 1,739 |
| 2025-03-11 | 1,720 | 1,745 | 1,677 | 1,742 | 87,300 | 1,742 |
| 2025-03-10 | 1,730 | 1,747 | 1,720 | 1,736 | 48,300 | 1,736 |
| 2025-03-07 | 1,710 | 1,748 | 1,700 | 1,732 | 65,500 | 1,732 |
| 2025-03-06 | 1,724 | 1,747 | 1,708 | 1,721 | 72,700 | 1,721 |
| 2025-03-05 | 1,704 | 1,735 | 1,700 | 1,717 | 64,500 | 1,717 |
| 2025-03-04 | 1,730 | 1,730 | 1,691 | 1,701 | 63,100 | 1,701 |
| 2025-03-03 | 1,718 | 1,731 | 1,698 | 1,731 | 55,400 | 1,731 |
| 2025-02-28 | 1,700 | 1,711 | 1,677 | 1,685 | 106,100 | 1,685 |
| 2025-02-27 | 1,732 | 1,741 | 1,712 | 1,723 | 61,000 | 1,723 |
| 2025-02-26 | 1,762 | 1,767 | 1,710 | 1,730 | 99,800 | 1,730 |
| 2025-02-25 | 1,772 | 1,784 | 1,759 | 1,762 | 77,100 | 1,762 |
| 2025-02-21 | 1,813 | 1,855 | 1,797 | 1,807 | 140,300 | 1,807 |
| 2025-02-20 | 1,852 | 1,871 | 1,802 | 1,802 | 99,800 | 1,802 |
| 2025-02-19 | 1,858 | 1,884 | 1,840 | 1,878 | 55,100 | 1,878 |
| 2025-02-18 | 1,884 | 1,885 | 1,855 | 1,859 | 65,100 | 1,859 |
| 2025-02-17 | 1,913 | 1,933 | 1,858 | 1,858 | 70,200 | 1,858 |
| 2025-02-14 | 1,853 | 1,932 | 1,848 | 1,908 | 135,700 | 1,908 |
| 2025-02-13 | 1,840 | 1,910 | 1,790 | 1,881 | 314,600 | 1,881 |
| 2025-02-12 | 1,934 | 1,945 | 1,900 | 1,909 | 127,000 | 1,909 |
| 2025-02-10 | 1,894 | 1,919 | 1,873 | 1,900 | 67,700 | 1,900 |
| 2025-02-07 | 1,899 | 1,915 | 1,877 | 1,894 | 57,200 | 1,894 |
| 2025-02-06 | 1,888 | 1,898 | 1,864 | 1,882 | 58,100 | 1,882 |
| 2025-02-05 | 1,841 | 1,885 | 1,841 | 1,873 | 64,400 | 1,873 |
| 2025-02-04 | 1,824 | 1,839 | 1,814 | 1,837 | 38,400 | 1,837 |
| 2025-02-03 | 1,818 | 1,818 | 1,776 | 1,797 | 76,900 | 1,797 |
| 2025-01-31 | 1,870 | 1,875 | 1,823 | 1,824 | 72,900 | 1,824 |
| 2025-01-30 | 1,878 | 1,909 | 1,862 | 1,887 | 162,300 | 1,887 |
| 2025-01-29 | 1,915 | 1,974 | 1,910 | 1,929 | 134,200 | 1,929 |
| 2025-01-28 | 1,780 | 1,920 | 1,777 | 1,906 | 148,200 | 1,906 |
| 2025-01-27 | 1,807 | 1,829 | 1,788 | 1,806 | 58,100 | 1,806 |
| 2025-01-24 | 1,789 | 1,809 | 1,778 | 1,801 | 184,700 | 1,801 |
| 2025-01-23 | 1,766 | 1,791 | 1,748 | 1,775 | 55,500 | 1,775 |
| 2025-01-22 | 1,762 | 1,779 | 1,747 | 1,765 | 33,700 | 1,765 |
| 2025-01-21 | 1,759 | 1,762 | 1,726 | 1,753 | 48,100 | 1,753 |
| 2025-01-20 | 1,728 | 1,762 | 1,724 | 1,755 | 65,200 | 1,755 |
| 2025-01-17 | 1,750 | 1,756 | 1,717 | 1,718 | 59,400 | 1,718 |
| 2025-01-16 | 1,790 | 1,790 | 1,748 | 1,754 | 87,000 | 1,754 |
| 2025-01-15 | 1,822 | 1,844 | 1,772 | 1,773 | 114,200 | 1,773 |
| 2025-01-14 | 1,818 | 1,839 | 1,805 | 1,805 | 97,200 | 1,805 |
| 2025-01-10 | 1,827 | 1,853 | 1,820 | 1,820 | 62,500 | 1,820 |
| 2025-01-09 | 1,860 | 1,870 | 1,813 | 1,837 | 104,900 | 1,837 |
| 2025-01-08 | 1,865 | 1,867 | 1,828 | 1,853 | 101,000 | 1,853 |
| 2025-01-07 | 1,874 | 1,898 | 1,848 | 1,888 | 137,100 | 1,888 |
| 2025-01-06 | 1,827 | 1,862 | 1,810 | 1,838 | 138,100 | 1,838 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2019-06-26]1株→2株