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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 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