1. HOME >
  2. 株価時系列 >
  3. 3984 >
  4. 2018年

3984 (株)ユーザーローカル の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,6505,3404,6405,34014,4001,335
2018-12-274,8654,8654,5054,65021,8001,162.50
2018-12-264,9004,9904,5154,51523,5001,128.75
2018-12-254,9004,9804,7604,84516,1001,211.25
2018-12-215,6805,7805,3505,37011,5001,342.50
2018-12-206,1006,1005,6405,77015,1001,442.50
2018-12-196,1206,2006,0606,0603,9001,515
2018-12-186,2906,3505,9906,19012,6001,547.50
2018-12-176,4306,5406,3806,41010,1001,602.50
2018-12-146,5906,5906,4206,5002,9001,625
2018-12-136,5706,6406,5006,5005,5001,625
2018-12-126,4606,5806,4606,5701,6001,642.50
2018-12-116,4506,5906,4106,5502,6001,637.50
2018-12-106,5206,5906,4306,4304,2001,607.50
2018-12-076,6406,6406,5506,6203,0001,655
2018-12-066,5706,6006,5006,5807,6001,645
2018-12-056,5806,6206,5506,6008,5001,650
2018-12-046,6406,6806,5806,6207,4001,655
2018-12-036,7406,7406,5806,65014,7001,662.50
2018-11-306,6606,7506,5706,7404,8001,685
2018-11-296,7406,8906,6506,66012,1001,665
2018-11-286,6806,7806,6006,6508,3001,662.50
2018-11-276,6606,6806,5506,6801,1001,670
2018-11-266,5806,6906,5306,6002,6001,650
2018-11-226,6806,6906,4806,6807,9001,670
2018-11-216,3506,5406,2706,5405,4001,635
2018-11-206,4906,4906,2406,4205,8001,605
2018-11-196,4006,5006,4006,5004,2001,625
2018-11-166,6006,6506,3806,4103,8001,602.50
2018-11-156,5006,6906,4506,6704,9001,667.50
2018-11-146,7506,7706,5206,6007,5001,650
2018-11-136,5006,7806,3006,7409,2001,685
2018-11-126,8407,0006,5706,65012,0001,662.50
2018-11-096,8606,9206,6806,7606,3001,690
2018-11-086,8007,0006,7106,8602,4001,715
2018-11-076,7906,8106,7006,7101,8001,677.50
2018-11-066,7206,7206,6906,6904001,672.50
2018-11-056,7406,8806,6906,8001,1001,700
2018-11-026,8006,8006,7006,7401,6001,685
2018-11-016,8906,8906,6706,8003,6001,700
2018-10-316,8906,8906,7806,8601,9001,715
2018-10-306,5006,8206,4606,80010,4001,700
2018-10-296,9407,1506,6006,64011,3001,660
2018-10-266,8006,8906,5806,87010,5001,717.50
2018-10-256,7206,9006,7006,8008,6001,700
2018-10-246,9206,9906,8506,9005,6001,725
2018-10-237,0307,0306,7507,0005,5001,750
2018-10-226,9507,0806,9207,0002,8001,750
2018-10-196,9606,9606,8106,9103,1001,727.50
2018-10-187,1007,1106,8606,8605,5001,715
2018-10-177,0407,1007,0307,0404,1001,760
2018-10-166,8007,0006,7606,9302,5001,732.50
2018-10-157,0307,0306,6206,8506,0001,712.50
2018-10-126,9507,0806,9107,0002,2001,750
2018-10-116,5906,9206,5106,7306,1001,682.50
2018-10-107,0907,1006,9606,9903,9001,747.50
2018-10-097,1407,1406,9107,1403,8001,785
2018-10-056,8907,1206,8907,06013,5001,765
2018-10-046,8806,8906,7006,8902,7001,722.50
2018-10-036,7406,7906,7006,7803,7001,695
2018-10-026,9506,9506,7506,82012,6001,705
2018-10-017,0307,0606,8806,96010,7001,740
2018-09-286,4507,3506,4207,00038,4001,750
2018-09-276,3406,3706,2806,3506,9001,587.50
2018-09-266,3006,3706,2606,3504,6001,587.50
2018-09-256,2806,2806,2006,2502,3001,562.50
2018-09-216,3106,3106,1806,3006,1001,575
2018-09-206,3106,3206,1506,3103,6001,577.50
2018-09-196,2206,3506,2206,2705,2001,567.50
2018-09-186,1206,2206,0806,2203,7001,555
2018-09-146,1906,1906,0806,1003,8001,525
2018-09-136,2006,2006,1206,2001,2001,550
2018-09-126,2206,2206,1006,2001,9001,550
2018-09-116,1006,2006,0806,1201,6001,530
2018-09-106,1206,1306,0606,0602,4001,515
2018-09-076,1206,1306,1106,1301,1001,532.50
2018-09-066,3506,3506,1206,1802,2001,545
2018-09-056,3706,3706,2306,3602,9001,590
2018-09-046,2106,3406,2106,3302,3001,582.50
2018-09-036,3006,3906,1806,2104,8001,552.50
2018-08-316,1706,3106,1206,3004,0001,575
2018-08-306,0906,2706,0706,2005,3001,550
2018-08-296,0906,1006,0206,0202,4001,505
2018-08-286,2306,2305,9706,0907,3001,522.50
2018-08-276,2506,2506,1306,1705,6001,542.50
2018-08-246,1506,2006,0106,2003,4001,550
2018-08-236,0406,1406,0306,1004,4001,525
2018-08-225,9606,1005,9406,0402,9001,510
2018-08-216,0806,0805,9506,0105,2001,502.50
2018-08-206,3606,3606,1206,1503,1001,537.50
2018-08-176,1406,2606,0006,2607,6001,565
2018-08-166,2006,2205,9006,04014,2001,510
2018-08-156,3606,3606,2006,2203,5001,555
2018-08-146,2806,3906,1506,3306,0001,582.50
2018-08-136,4006,4006,1706,2103,2001,552.50
2018-08-106,3506,4905,9406,49025,9001,622.50
2018-08-096,8006,8006,1606,25049,4001,562.50
2018-08-086,9007,2506,8307,12010,4001,780
2018-08-076,7606,9606,7306,7305,1001,682.50
2018-08-066,9506,9506,7506,8301,8001,707.50
2018-08-037,0307,1006,9106,9803,5001,745
2018-08-027,1907,1907,0407,1003,8001,775
2018-08-016,8507,1306,8307,1009,1001,775
2018-07-316,6906,8506,6906,8503,2001,712.50
2018-07-306,8806,9506,7606,7702,4001,692.50
2018-07-277,0407,0406,8506,9806,3001,745
2018-07-267,0807,1007,0007,0803,2001,770
2018-07-257,1607,1606,9607,0804,2001,770
2018-07-247,1007,1306,8807,0306,9001,757.50
2018-07-237,1107,2007,0207,0607,2001,765
2018-07-206,8407,2406,7507,09015,6001,772.50
2018-07-196,8606,9406,7306,8503,1001,712.50
2018-07-186,8706,8706,6806,8605,2001,715
2018-07-176,6506,9406,6406,77010,9001,692.50
2018-07-136,5406,6206,5006,6207,6001,655
2018-07-126,5006,6206,4206,5604,7001,640
2018-07-116,5306,5906,4006,5908,8001,647.50
2018-07-106,5906,6006,4606,5308,1001,632.50
2018-07-096,5006,6806,4006,5308,6001,632.50
2018-07-066,4506,4906,1606,4805,3001,620
2018-07-056,4306,5406,3306,4505,0001,612.50
2018-07-046,4906,5506,4006,5103,6001,627.50
2018-07-036,4506,5506,4006,5008,6001,625
2018-07-026,4006,4506,2206,3503,3001,587.50
2018-06-296,3306,4506,1206,3606,5001,590
2018-06-286,5506,5506,3306,3504,8001,587.50
2018-06-276,4906,6006,3806,5605,0001,640
2018-06-266,3006,4806,2806,4809,4001,620
2018-06-256,7606,8206,4506,46021,4001,615
2018-06-227,0407,0406,8506,8607,1001,715
2018-06-217,0807,0906,9207,0109,0001,752.50
2018-06-207,0207,0206,7906,98011,3001,745
2018-06-197,2407,2406,9007,0507,0001,762.50
2018-06-187,2307,2907,1107,2004,2001,800
2018-06-157,0307,2806,9107,2606,0001,815
2018-06-147,1107,1407,0107,0303,6001,757.50
2018-06-137,2407,2407,0707,1103,7001,777.50
2018-06-127,2507,2507,0507,2506,9001,812.50
2018-06-116,8807,0006,8207,0004,8001,750
2018-06-086,8006,9606,8006,88012,1001,720
2018-06-077,1207,1306,7706,78014,5001,695
2018-06-067,3707,4107,0507,15010,6001,787.50
2018-06-057,3007,4207,2007,2708,6001,817.50
2018-06-047,3007,3907,1907,2805,8001,820
2018-06-017,0107,4007,0107,29020,3001,822.50
2018-05-317,1207,2207,0007,01010,5001,752.50
2018-05-306,9007,2006,7807,11022,6001,777.50
2018-05-296,9507,0006,6006,90011,6001,725
2018-05-286,9707,0806,7606,89010,9001,722.50
2018-05-256,5706,9906,5706,97021,3001,742.50
2018-05-246,5806,5806,4106,5107,3001,627.50
2018-05-236,8606,8606,4806,59013,8001,647.50
2018-05-226,8006,8506,6006,77012,0001,692.50
2018-05-216,1706,7806,1706,73040,7001,682.50
2018-05-186,1806,2006,1006,17016,4001,542.50
2018-05-176,0006,0905,9706,0905,1001,522.50
2018-05-166,0406,0405,9105,9506,5001,487.50
2018-05-155,9606,1105,9406,00011,1001,500
2018-05-146,2206,2205,9005,96014,7001,490
2018-05-116,0406,1206,0206,1203,4001,530
2018-05-106,1106,1105,9806,0404,8001,510
2018-05-096,0306,1805,9906,1706,5001,542.50
2018-05-085,9406,1505,9206,0309,1001,507.50
2018-05-076,0206,0705,8505,9009,8001,475
2018-05-025,8806,0005,8706,0004,6001,500
2018-05-015,9305,9505,8805,8803,0001,470
2018-04-275,8905,9405,8305,9303,5001,482.50
2018-04-265,9105,9605,8505,9103,8001,477.50
2018-04-255,8005,9705,8005,9706,5001,492.50
2018-04-245,9406,0905,8505,8508,0001,462.50
2018-04-235,9705,9705,7905,89010,1001,472.50
2018-04-206,2006,3905,9305,94029,7001,485
2018-04-195,9206,1105,8706,0108,5001,502.50
2018-04-185,9205,9505,8305,9003,6001,475
2018-04-175,8905,8905,6605,8805,1001,470
2018-04-166,2106,2105,9105,9205,5001,480
2018-04-135,8006,1205,7506,06020,3001,515
2018-04-125,8105,8405,7505,7501,5001,437.50
2018-04-115,8705,8705,7005,8603,9001,465
2018-04-105,9106,0905,9105,9107,7001,477.50
2018-04-095,7506,0405,6805,96010,3001,490
2018-04-065,9805,9805,8305,8404,8001,460
2018-04-055,8206,1405,8206,01010,4001,502.50
2018-04-045,8905,9305,7505,7604,6001,440
2018-04-035,8405,8905,7305,81010,1001,452.50
2018-03-305,8305,9805,8005,85011,0001,462.50
2018-03-295,6405,8205,5805,8207,6001,455
2018-03-285,6005,7005,5405,6007,3001,400
2018-03-275,6505,7205,6505,6704,5001,417.50
2018-03-265,5705,7305,4405,55012,4001,387.50
2018-03-235,7205,7905,6405,6507,5001,412.50
2018-03-226,0006,0005,8305,9504,8001,487.50
2018-03-205,6305,9905,6305,9209,0001,480
2018-03-195,9505,9505,6705,67010,8001,417.50
2018-03-166,1706,1706,0106,0102,8001,502.50
2018-03-156,2506,2506,0106,1106,7001,527.50
2018-03-146,1606,1905,9706,1609,7001,540
2018-03-135,8506,1105,8306,0607,9001,515
2018-03-125,9906,0505,8305,8605,6001,465
2018-03-095,9906,0005,8405,8807,4001,470
2018-03-085,7405,9405,7105,8606,2001,465
2018-03-075,6205,7605,5605,6606,0001,415
2018-03-065,5805,6905,5805,6207,4001,405
2018-03-055,7605,7605,4605,47015,6001,367.50
2018-03-025,8005,8605,7205,8609,3001,465
2018-03-016,0806,0805,9205,9405,7001,485
2018-02-286,1006,1606,0606,0804,4001,520
2018-02-276,1106,2506,0206,11010,6001,527.50
2018-02-266,0606,1706,0506,0605,2001,515
2018-02-236,0006,0905,9606,0603,3001,515
2018-02-226,0906,1005,9706,0104,6001,502.50
2018-02-216,1906,2806,0806,1307,6001,532.50
2018-02-206,0706,2005,9506,19012,2001,547.50
2018-02-195,8606,2405,8506,0708,6001,517.50
2018-02-165,8505,9305,8005,8106,0001,452.50
2018-02-155,7105,9005,6205,79010,0001,447.50
2018-02-145,7705,9005,3805,61011,7001,402.50
2018-02-136,2306,4005,7105,75016,3001,437.50
2018-02-095,6406,0505,4406,05016,9001,512.50
2018-02-085,8306,0605,7705,94010,1001,485
2018-02-076,1206,1205,6805,75031,8001,437.50
2018-02-066,1006,2305,6305,74062,3001,435
2018-02-056,5906,7806,5106,63018,5001,657.50
2018-02-027,1707,1806,8706,87013,1001,717.50
2018-02-017,4507,4507,1507,22011,0001,805
2018-01-317,2007,5007,1707,33010,1001,832.50
2018-01-307,1207,3207,0307,2007,7001,800
2018-01-297,2507,2907,1007,1306,9001,782.50
2018-01-267,3507,4407,2607,3005,6001,825
2018-01-257,6507,7007,2907,39013,7001,847.50
2018-01-247,3307,8507,2907,54022,0001,885
2018-01-237,4107,4807,2807,28013,4001,820
2018-01-227,6807,6807,1007,59033,5001,897.50
2018-01-197,9507,9507,6007,68016,3001,920
2018-01-187,9507,9907,6307,99013,8001,997.50
2018-01-177,9008,0907,5307,80023,3001,950
2018-01-168,0308,2507,8207,86021,3001,965
2018-01-157,9908,8407,8108,11087,8002,027.50
2018-01-127,0307,9907,0307,99063,6001,997.50
2018-01-116,9106,9906,7006,99014,7001,747.50
2018-01-107,0007,0706,6007,06027,3001,765
2018-01-097,0307,2306,8906,96021,0001,740
2018-01-057,0007,3906,5707,060115,0001,765
2018-01-045,8506,7005,8006,70077,3001,675

分割・併合履歴 ： [2021-06-29]1株→2株 [2019-06-26]1株→2株