3984 (株)ユーザーローカルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,875	1,875	1,823	1,842	138,000	1,842
2023-12-28	1,839	1,875	1,813	1,872	137,100	1,872
2023-12-27	1,836	1,882	1,830	1,852	182,100	1,852
2023-12-26	1,821	1,880	1,821	1,848	168,200	1,848
2023-12-25	1,905	1,910	1,815	1,830	225,100	1,830
2023-12-22	1,879	1,930	1,878	1,902	375,200	1,902
2023-12-21	1,795	1,874	1,788	1,866	241,300	1,866
2023-12-20	1,860	1,861	1,809	1,851	276,800	1,851
2023-12-19	1,753	1,859	1,751	1,859	309,000	1,859
2023-12-18	1,760	1,794	1,745	1,766	188,400	1,766
2023-12-15	1,696	1,756	1,695	1,738	182,000	1,738
2023-12-14	1,728	1,759	1,682	1,697	212,200	1,697
2023-12-13	1,620	1,680	1,620	1,667	178,700	1,667
2023-12-12	1,668	1,682	1,606	1,612	175,900	1,612
2023-12-11	1,657	1,678	1,650	1,669	116,300	1,669
2023-12-08	1,659	1,678	1,642	1,654	176,300	1,654
2023-12-07	1,755	1,756	1,673	1,682	343,400	1,682
2023-12-06	1,769	1,792	1,741	1,788	169,400	1,788
2023-12-05	1,773	1,819	1,749	1,750	289,100	1,750
2023-12-04	1,705	1,777	1,689	1,770	200,700	1,770
2023-12-01	1,721	1,734	1,689	1,698	144,100	1,698
2023-11-30	1,730	1,742	1,703	1,722	99,000	1,722
2023-11-29	1,713	1,747	1,712	1,720	115,200	1,720
2023-11-28	1,732	1,750	1,698	1,718	131,700	1,718
2023-11-27	1,810	1,818	1,732	1,742	204,200	1,742
2023-11-24	1,799	1,835	1,790	1,804	196,100	1,804
2023-11-22	1,795	1,798	1,758	1,766	186,600	1,766
2023-11-21	1,846	1,852	1,790	1,802	202,000	1,802
2023-11-20	1,783	1,880	1,783	1,822	393,300	1,822
2023-11-17	1,796	1,796	1,726	1,763	188,500	1,763
2023-11-16	1,784	1,803	1,737	1,785	198,300	1,785
2023-11-15	1,784	1,844	1,764	1,770	405,600	1,770
2023-11-14	1,749	1,758	1,698	1,704	177,800	1,704
2023-11-13	1,726	1,775	1,701	1,713	192,700	1,713
2023-11-10	1,725	1,735	1,664	1,716	311,200	1,716
2023-11-09	1,785	1,788	1,678	1,756	567,900	1,756
2023-11-08	1,727	1,739	1,667	1,687	359,100	1,687
2023-11-07	1,661	1,690	1,646	1,680	198,300	1,680
2023-11-06	1,668	1,694	1,641	1,683	255,200	1,683
2023-11-02	1,564	1,609	1,560	1,582	150,400	1,582
2023-11-01	1,600	1,600	1,524	1,524	141,400	1,524
2023-10-31	1,529	1,565	1,488	1,558	164,500	1,558
2023-10-30	1,525	1,550	1,516	1,525	96,500	1,525
2023-10-27	1,545	1,555	1,508	1,547	119,800	1,547
2023-10-26	1,535	1,554	1,520	1,522	140,400	1,522
2023-10-25	1,612	1,631	1,567	1,577	146,200	1,577
2023-10-24	1,551	1,590	1,486	1,589	225,200	1,589
2023-10-23	1,563	1,572	1,520	1,528	212,200	1,528
2023-10-20	1,579	1,587	1,548	1,571	133,300	1,571
2023-10-19	1,595	1,614	1,572	1,581	122,900	1,581
2023-10-18	1,607	1,628	1,592	1,626	145,100	1,626
2023-10-17	1,634	1,658	1,610	1,618	127,400	1,618
2023-10-16	1,612	1,636	1,594	1,594	169,100	1,594
2023-10-13	1,690	1,692	1,634	1,634	244,100	1,634
2023-10-12	1,705	1,716	1,678	1,715	143,300	1,715
2023-10-11	1,742	1,753	1,698	1,700	115,100	1,700
2023-10-10	1,720	1,746	1,709	1,742	128,200	1,742
2023-10-06	1,710	1,725	1,678	1,694	139,000	1,694
2023-10-05	1,697	1,730	1,695	1,727	140,900	1,727
2023-10-04	1,703	1,728	1,687	1,691	253,900	1,691
2023-10-03	1,785	1,809	1,741	1,743	246,600	1,743
2023-10-02	1,844	1,869	1,785	1,785	209,300	1,785
2023-09-29	1,819	1,848	1,803	1,820	163,200	1,820
2023-09-28	1,823	1,838	1,780	1,804	196,300	1,804
2023-09-27	1,772	1,837	1,765	1,824	270,100	1,824
2023-09-26	1,855	1,855	1,772	1,772	225,600	1,772
2023-09-25	1,815	1,858	1,807	1,842	249,800	1,842
2023-09-22	1,750	1,818	1,750	1,800	208,700	1,800
2023-09-21	1,773	1,789	1,735	1,753	235,900	1,753
2023-09-20	1,827	1,841	1,773	1,774	303,400	1,774
2023-09-19	1,825	1,886	1,793	1,841	484,500	1,841
2023-09-15	1,825	1,852	1,808	1,824	314,400	1,824
2023-09-14	1,824	1,842	1,800	1,810	240,500	1,810
2023-09-13	1,850	1,868	1,833	1,845	186,000	1,845
2023-09-12	1,820	1,880	1,807	1,838	407,900	1,838
2023-09-11	1,882	1,890	1,840	1,847	199,000	1,847
2023-09-08	1,918	1,940	1,886	1,898	167,600	1,898
2023-09-07	1,958	1,967	1,903	1,922	270,400	1,922
2023-09-06	1,965	2,019	1,953	1,968	245,600	1,968
2023-09-05	1,949	1,978	1,930	1,940	255,000	1,940
2023-09-04	1,966	2,015	1,930	1,949	352,700	1,949
2023-09-01	1,914	2,015	1,914	1,964	745,000	1,964
2023-08-31	2,141	2,145	2,082	2,094	183,200	2,094
2023-08-30	2,185	2,191	2,124	2,129	175,100	2,129
2023-08-29	2,101	2,181	2,089	2,173	182,300	2,173
2023-08-28	2,135	2,150	2,089	2,097	165,000	2,097
2023-08-25	2,090	2,149	2,069	2,133	197,800	2,133
2023-08-24	2,219	2,261	2,132	2,159	413,200	2,159
2023-08-23	2,080	2,154	2,061	2,138	172,600	2,138
2023-08-22	2,165	2,178	2,112	2,113	162,500	2,113
2023-08-21	2,046	2,149	2,042	2,130	247,500	2,130
2023-08-18	2,006	2,051	1,989	2,040	151,400	2,040
2023-08-17	2,029	2,062	1,986	2,042	241,400	2,042
2023-08-16	2,138	2,164	2,065	2,078	278,100	2,078
2023-08-15	2,216	2,228	2,144	2,181	307,800	2,181
2023-08-14	2,142	2,238	2,089	2,223	613,000	2,223
2023-08-10	2,211	2,211	2,028	2,092	1,026,900	2,092
2023-08-09	2,010	2,079	2,003	2,069	398,900	2,069
2023-08-08	2,058	2,071	2,006	2,027	278,000	2,027
2023-08-07	2,044	2,066	2,024	2,057	136,300	2,057
2023-08-04	2,096	2,100	2,056	2,069	153,800	2,069
2023-08-03	2,100	2,135	2,088	2,096	208,000	2,096
2023-08-02	2,175	2,177	2,129	2,141	221,900	2,141
2023-08-01	2,190	2,220	2,161	2,198	349,900	2,198
2023-07-31	2,250	2,281	2,185	2,207	218,400	2,207
2023-07-28	2,207	2,239	2,162	2,208	343,300	2,208
2023-07-27	2,222	2,281	2,220	2,250	129,200	2,250
2023-07-26	2,263	2,274	2,224	2,256	126,500	2,256
2023-07-25	2,285	2,286	2,245	2,264	196,700	2,264
2023-07-24	2,340	2,370	2,302	2,307	172,400	2,307
2023-07-21	2,375	2,380	2,294	2,315	361,500	2,315
2023-07-20	2,471	2,474	2,400	2,410	254,700	2,410
2023-07-19	2,450	2,506	2,408	2,505	409,300	2,505
2023-07-18	2,495	2,505	2,354	2,400	323,300	2,400
2023-07-14	2,430	2,502	2,388	2,453	411,900	2,453
2023-07-13	2,364	2,413	2,323	2,384	239,500	2,384
2023-07-12	2,450	2,460	2,338	2,356	301,300	2,356
2023-07-11	2,465	2,498	2,421	2,427	224,000	2,427
2023-07-10	2,457	2,481	2,391	2,415	281,400	2,415
2023-07-07	2,397	2,443	2,380	2,407	334,500	2,407
2023-07-06	2,477	2,523	2,431	2,447	400,200	2,447
2023-07-05	2,537	2,565	2,491	2,541	279,900	2,541
2023-07-04	2,613	2,620	2,525	2,578	394,300	2,578
2023-07-03	2,567	2,665	2,551	2,612	512,700	2,612
2023-06-30	2,523	2,647	2,486	2,567	418,400	2,567
2023-06-29	2,587	2,721	2,525	2,563	694,300	2,563
2023-06-28	2,559	2,589	2,480	2,516	473,900	2,516
2023-06-27	2,593	2,595	2,472	2,509	610,000	2,509
2023-06-26	2,709	2,725	2,565	2,594	755,800	2,594
2023-06-23	2,951	2,969	2,722	2,759	737,700	2,759
2023-06-22	2,988	3,090	2,905	2,908	651,100	2,908
2023-06-21	3,100	3,135	3,030	3,050	408,300	3,050
2023-06-20	3,235	3,245	3,075	3,160	444,200	3,160
2023-06-19	3,370	3,370	3,190	3,215	574,300	3,215
2023-06-16	3,055	3,285	3,010	3,280	800,400	3,280
2023-06-15	3,115	3,210	3,035	3,045	614,200	3,045
2023-06-14	3,355	3,375	3,110	3,150	1,060,800	3,150
2023-06-13	3,220	3,315	3,100	3,250	1,212,700	3,250
2023-06-12	2,981	3,140	2,905	3,050	1,156,600	3,050
2023-06-09	2,878	3,145	2,830	2,910	1,912,300	2,910
2023-06-08	2,940	2,944	2,726	2,828	1,972,300	2,828
2023-06-07	2,686	3,030	2,680	2,986	3,257,000	2,986
2023-06-06	2,541	2,698	2,506	2,562	1,311,500	2,562
2023-06-05	2,277	2,526	2,222	2,501	1,333,200	2,501
2023-06-02	2,200	2,213	2,122	2,185	178,100	2,185
2023-06-01	2,225	2,225	2,144	2,190	213,100	2,190
2023-05-31	2,133	2,230	2,107	2,200	289,300	2,200
2023-05-30	2,169	2,170	2,075	2,141	195,400	2,141
2023-05-29	2,175	2,177	2,095	2,150	216,600	2,150
2023-05-26	2,299	2,309	2,116	2,125	590,500	2,125
2023-05-25	2,164	2,298	2,139	2,290	667,800	2,290
2023-05-24	2,084	2,200	2,075	2,114	144,400	2,114
2023-05-23	2,165	2,265	2,082	2,096	425,200	2,096
2023-05-22	2,194	2,205	2,135	2,143	189,600	2,143
2023-05-19	2,035	2,172	2,026	2,148	336,800	2,148
2023-05-18	2,050	2,059	1,987	2,016	230,700	2,016
2023-05-17	2,100	2,112	2,053	2,056	135,700	2,056
2023-05-16	2,122	2,130	2,066	2,098	170,800	2,098
2023-05-15	2,151	2,170	2,085	2,127	225,800	2,127
2023-05-12	2,045	2,150	2,021	2,139	415,700	2,139
2023-05-11	1,957	2,044	1,906	2,016	554,500	2,016
2023-05-10	1,932	1,933	1,872	1,877	206,500	1,877
2023-05-09	1,974	1,980	1,911	1,923	137,900	1,923
2023-05-08	1,890	1,987	1,883	1,973	214,800	1,973
2023-05-02	1,943	1,991	1,901	1,930	282,800	1,930
2023-05-01	2,022	2,022	1,949	1,960	165,800	1,960
2023-04-28	2,025	2,030	1,962	2,015	189,000	2,015
2023-04-27	2,008	2,037	1,993	2,005	122,700	2,005
2023-04-26	2,080	2,080	1,984	2,010	232,200	2,010
2023-04-25	2,098	2,121	2,066	2,107	103,700	2,107
2023-04-24	2,111	2,153	2,065	2,076	183,500	2,076
2023-04-21	2,126	2,171	2,101	2,126	146,100	2,126
2023-04-20	2,159	2,183	2,150	2,150	114,800	2,150
2023-04-19	2,230	2,249	2,167	2,190	169,100	2,190
2023-04-18	2,208	2,231	2,162	2,229	187,200	2,229
2023-04-17	2,259	2,259	2,160	2,205	238,900	2,205
2023-04-14	2,240	2,261	2,190	2,230	252,300	2,230
2023-04-13	2,221	2,281	2,187	2,208	330,100	2,208
2023-04-12	2,249	2,318	2,205	2,250	684,000	2,250
2023-04-11	2,193	2,227	2,085	2,193	616,700	2,193
2023-04-10	2,027	2,139	2,012	2,128	269,700	2,128
2023-04-07	2,046	2,057	1,958	1,987	153,700	1,987
2023-04-06	2,006	2,036	1,969	2,016	152,800	2,016
2023-04-05	2,110	2,138	2,005	2,020	289,800	2,020
2023-04-04	2,175	2,197	2,084	2,100	301,500	2,100
2023-04-03	2,125	2,252	2,116	2,201	426,600	2,201
2023-03-31	2,180	2,187	2,078	2,113	248,900	2,113
2023-03-30	2,165	2,174	2,099	2,130	318,100	2,130
2023-03-29	2,068	2,177	2,055	2,177	393,500	2,177
2023-03-28	2,188	2,198	2,050	2,081	653,100	2,081
2023-03-27	2,042	2,212	2,040	2,138	1,199,600	2,138
2023-03-24	1,974	1,983	1,910	1,942	240,300	1,942
2023-03-23	1,846	1,947	1,818	1,938	262,500	1,938
2023-03-22	1,900	1,905	1,857	1,883	212,300	1,883
2023-03-20	1,961	1,995	1,830	1,849	419,000	1,849
2023-03-17	1,789	1,961	1,782	1,950	554,500	1,950
2023-03-16	1,646	1,757	1,640	1,753	220,300	1,753
2023-03-15	1,700	1,721	1,664	1,680	141,200	1,680
2023-03-14	1,682	1,693	1,625	1,646	161,500	1,646
2023-03-13	1,683	1,705	1,651	1,702	222,800	1,702
2023-03-10	1,730	1,759	1,710	1,710	205,600	1,710
2023-03-09	1,831	1,832	1,748	1,760	306,600	1,760
2023-03-08	1,820	1,852	1,784	1,819	226,600	1,819
2023-03-07	1,849	1,907	1,828	1,848	242,300	1,848
2023-03-06	1,912	1,914	1,861	1,886	281,000	1,886
2023-03-03	1,800	1,890	1,795	1,886	353,600	1,886
2023-03-02	1,767	1,795	1,730	1,786	196,200	1,786
2023-03-01	1,822	1,840	1,712	1,777	471,400	1,777
2023-02-28	1,694	1,813	1,688	1,790	404,600	1,790
2023-02-27	1,695	1,725	1,664	1,684	226,400	1,684
2023-02-24	1,645	1,698	1,641	1,689	265,800	1,689
2023-02-22	1,675	1,683	1,633	1,640	197,500	1,640
2023-02-21	1,695	1,705	1,663	1,692	164,900	1,692
2023-02-20	1,721	1,729	1,661	1,691	192,300	1,691
2023-02-17	1,625	1,658	1,589	1,653	279,800	1,653
2023-02-16	1,746	1,750	1,614	1,636	499,900	1,636
2023-02-15	1,743	1,774	1,654	1,710	459,000	1,710
2023-02-14	1,677	1,755	1,639	1,703	750,000	1,703
2023-02-13	1,603	1,668	1,544	1,637	869,700	1,637
2023-02-10	1,544	1,580	1,474	1,485	434,500	1,485
2023-02-09	1,580	1,656	1,526	1,544	1,213,500	1,544
2023-02-08	1,430	1,492	1,424	1,479	325,700	1,479
2023-02-07	1,390	1,409	1,371	1,393	85,400	1,393
2023-02-06	1,364	1,412	1,364	1,394	147,900	1,394
2023-02-03	1,357	1,366	1,335	1,341	62,100	1,341
2023-02-02	1,338	1,348	1,310	1,329	84,200	1,329
2023-02-01	1,247	1,344	1,247	1,323	196,500	1,323
2023-01-31	1,246	1,258	1,236	1,254	71,700	1,254
2023-01-30	1,275	1,284	1,257	1,258	49,600	1,258
2023-01-27	1,275	1,293	1,258	1,262	77,700	1,262
2023-01-26	1,291	1,296	1,254	1,266	180,100	1,266
2023-01-25	1,286	1,306	1,279	1,304	87,100	1,304
2023-01-24	1,285	1,314	1,262	1,309	127,600	1,309
2023-01-23	1,250	1,260	1,234	1,255	115,200	1,255
2023-01-20	1,249	1,256	1,237	1,250	75,600	1,250
2023-01-19	1,270	1,270	1,246	1,259	88,000	1,259
2023-01-18	1,259	1,279	1,244	1,275	67,200	1,275
2023-01-17	1,236	1,254	1,232	1,243	62,800	1,243
2023-01-16	1,233	1,256	1,227	1,235	89,500	1,235
2023-01-13	1,282	1,282	1,234	1,243	120,900	1,243
2023-01-12	1,310	1,318	1,293	1,308	99,100	1,308
2023-01-11	1,282	1,308	1,282	1,308	94,700	1,308
2023-01-10	1,226	1,290	1,226	1,279	180,500	1,279
2023-01-06	1,206	1,209	1,169	1,206	127,400	1,206
2023-01-05	1,253	1,253	1,218	1,226	114,700	1,226
2023-01-04	1,280	1,306	1,248	1,275	102,800	1,275

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3984 (株)ユーザーローカル の時系列データ [2023年度]

3984 (株)ユーザーローカルの時系列データ [2023年度]