日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユーザーローカル(3984)の株価時系列情報

ユーザーローカル(3984)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,102 2,118 1,995 2,011 265,500
2024/04/18 2,062 2,112 2,042 2,089 147,000
2024/04/17 2,120 2,146 2,065 2,081 142,300
2024/04/16 2,086 2,134 2,081 2,106 196,400
2024/04/15 2,195 2,220 2,138 2,145 251,200
2024/04/12 2,192 2,269 2,190 2,267 266,100
2024/04/11 2,148 2,221 2,134 2,160 241,600
2024/04/10 2,150 2,207 2,144 2,170 324,100
2024/04/09 2,070 2,119 2,052 2,080 204,400
2024/04/08 2,060 2,069 2,029 2,066 149,600
2024/04/05 2,052 2,095 2,043 2,060 215,100
2024/04/04 2,148 2,152 2,094 2,100 234,900
2024/04/03 2,121 2,158 2,103 2,126 287,900
2024/04/02 2,276 2,287 2,197 2,211 236,500
2024/04/01 2,274 2,277 2,190 2,247 264,600
2024/03/29 2,278 2,329 2,256 2,283 179,900
2024/03/28 2,300 2,308 2,253 2,265 221,600
2024/03/27 2,375 2,377 2,286 2,310 275,900
2024/03/26 2,323 2,376 2,313 2,357 232,800
2024/03/25 2,450 2,464 2,342 2,343 489,900
2024/03/22 2,500 2,517 2,462 2,475 223,000
2024/03/21 2,611 2,613 2,536 2,536 270,900
2024/03/19 2,539 2,567 2,496 2,561 239,600
2024/03/18 2,470 2,577 2,470 2,565 307,900
2024/03/15 2,477 2,502 2,408 2,430 385,900
2024/03/14 2,575 2,605 2,473 2,496 364,700
2024/03/13 2,700 2,719 2,591 2,615 506,900
2024/03/12 2,390 2,705 2,380 2,640 894,900
2024/03/11 2,591 2,591 2,393 2,432 906,800
2024/03/08 2,736 2,869 2,666 2,741 1,313,400
2024/03/07 2,640 2,742 2,597 2,697 937,700
2024/03/06 2,478 2,587 2,466 2,563 379,200
2024/03/05 2,470 2,549 2,440 2,513 405,700
2024/03/04 2,550 2,640 2,510 2,520 656,500
2024/03/01 2,498 2,527 2,437 2,478 344,600
2024/02/29 2,451 2,516 2,379 2,487 709,200
2024/02/28 2,580 2,614 2,545 2,551 365,200
2024/02/27 2,666 2,668 2,523 2,575 661,800
2024/02/26 2,420 2,638 2,374 2,616 1,124,000
2024/02/22 2,375 2,417 2,310 2,355 568,200
2024/02/21 2,306 2,319 2,252 2,278 321,600
2024/02/20 2,352 2,385 2,315 2,343 421,400
2024/02/19 2,284 2,385 2,270 2,382 594,800
2024/02/16 2,250 2,323 2,188 2,268 583,300
2024/02/15 2,298 2,300 2,205 2,230 450,500
2024/02/14 2,115 2,241 2,110 2,241 492,700
2024/02/13 2,210 2,228 2,110 2,130 426,500
2024/02/09 2,215 2,310 2,145 2,176 756,600
2024/02/08 2,048 2,225 2,010 2,215 1,401,400
2024/02/07 2,114 2,118 2,064 2,084 380,300
2024/02/06 2,060 2,103 2,041 2,086 200,600
2024/02/05 2,099 2,125 2,053 2,096 271,400
2024/02/02 2,041 2,095 2,031 2,073 272,800
2024/02/01 2,035 2,056 2,007 2,022 185,700
2024/01/31 2,041 2,064 2,011 2,060 239,500
2024/01/30 2,090 2,150 2,080 2,083 453,800
2024/01/29 2,095 2,112 2,036 2,049 258,200
2024/01/26 2,093 2,133 2,057 2,091 387,200
2024/01/25 2,174 2,179 2,069 2,136 623,000
2024/01/24 2,087 2,172 2,087 2,143 1,084,300
2024/01/23 2,082 2,082 1,979 1,997 624,300
2024/01/22 2,004 2,083 1,957 2,083 583,800
2024/01/19 1,840 1,967 1,828 1,964 376,400
2024/01/18 1,853 1,888 1,832 1,844 162,300
2024/01/17 1,826 1,913 1,826 1,850 404,700
2024/01/16 1,846 1,900 1,810 1,824 204,400
2024/01/15 1,848 1,848 1,815 1,841 150,600
2024/01/12 1,858 1,864 1,809 1,841 177,600
2024/01/11 1,897 1,897 1,825 1,846 217,600
2024/01/10 1,901 1,920 1,865 1,870 230,700
2024/01/09 1,843 1,908 1,840 1,888 230,600
2024/01/05 1,867 1,867 1,806 1,807 167,000
2024/01/04 1,796 1,871 1,776 1,870 143,800
2023/12/29 1,875 1,875 1,823 1,842 138,000
2023/12/28 1,839 1,875 1,813 1,872 137,100
2023/12/27 1,836 1,882 1,830 1,852 182,100
2023/12/26 1,821 1,880 1,821 1,848 168,200
2023/12/25 1,905 1,910 1,815 1,830 225,100
2023/12/22 1,879 1,930 1,878 1,902 375,200
2023/12/21 1,795 1,874 1,788 1,866 241,300
2023/12/20 1,860 1,861 1,809 1,851 276,800
2023/12/19 1,753 1,859 1,751 1,859 309,000
2023/12/18 1,760 1,794 1,745 1,766 188,400
2023/12/15 1,696 1,756 1,695 1,738 182,000
2023/12/14 1,728 1,759 1,682 1,697 212,200
2023/12/13 1,620 1,680 1,620 1,667 178,700
2023/12/12 1,668 1,682 1,606 1,612 175,900
2023/12/11 1,657 1,678 1,650 1,669 116,300
2023/12/08 1,659 1,678 1,642 1,654 176,300
2023/12/07 1,755 1,756 1,673 1,682 343,400
2023/12/06 1,769 1,792 1,741 1,788 169,400
2023/12/05 1,773 1,819 1,749 1,750 289,100
2023/12/04 1,705 1,777 1,689 1,770 200,700
2023/12/01 1,721 1,734 1,689 1,698 144,100
2023/11/30 1,730 1,742 1,703 1,722 99,000
2023/11/29 1,713 1,747 1,712 1,720 115,200
2023/11/28 1,732 1,750 1,698 1,718 131,700
2023/11/27 1,810 1,818 1,732 1,742 204,200
2023/11/24 1,799 1,835 1,790 1,804 196,100
2023/11/22 1,795 1,798 1,758 1,766 186,600
2023/11/21 1,846 1,852 1,790 1,802 202,000
2023/11/20 1,783 1,880 1,783 1,822 393,300
2023/11/17 1,796 1,796 1,726 1,763 188,500
2023/11/16 1,784 1,803 1,737 1,785 198,300
2023/11/15 1,784 1,844 1,764 1,770 405,600
2023/11/14 1,749 1,758 1,698 1,704 177,800
2023/11/13 1,726 1,775 1,701 1,713 192,700
2023/11/10 1,725 1,735 1,664 1,716 311,200
2023/11/09 1,785 1,788 1,678 1,756 567,900
2023/11/08 1,727 1,739 1,667 1,687 359,100
2023/11/07 1,661 1,690 1,646 1,680 198,300
2023/11/06 1,668 1,694 1,641 1,683 255,200
2023/11/02 1,564 1,609 1,560 1,582 150,400
2023/11/01 1,600 1,600 1,524 1,524 141,400
2023/10/31 1,529 1,565 1,488 1,558 164,500
2023/10/30 1,525 1,550 1,516 1,525 96,500
2023/10/27 1,545 1,555 1,508 1,547 119,800
2023/10/26 1,535 1,554 1,520 1,522 140,400
2023/10/25 1,612 1,631 1,567 1,577 146,200
2023/10/24 1,551 1,590 1,486 1,589 225,200
2023/10/23 1,563 1,572 1,520 1,528 212,200
2023/10/20 1,579 1,587 1,548 1,571 133,300
2023/10/19 1,595 1,614 1,572 1,581 122,900
2023/10/18 1,607 1,628 1,592 1,626 145,100
2023/10/17 1,634 1,658 1,610 1,618 127,400
2023/10/16 1,612 1,636 1,594 1,594 169,100
2023/10/13 1,690 1,692 1,634 1,634 244,100
2023/10/12 1,705 1,716 1,678 1,715 143,300
2023/10/11 1,742 1,753 1,698 1,700 115,100
2023/10/10 1,720 1,746 1,709 1,742 128,200
2023/10/06 1,710 1,725 1,678 1,694 139,000
2023/10/05 1,697 1,730 1,695 1,727 140,900
2023/10/04 1,703 1,728 1,687 1,691 253,900
2023/10/03 1,785 1,809 1,741 1,743 246,600
2023/10/02 1,844 1,869 1,785 1,785 209,300
2023/09/29 1,819 1,848 1,803 1,820 163,200
2023/09/28 1,823 1,838 1,780 1,804 196,300
2023/09/27 1,772 1,837 1,765 1,824 270,100
2023/09/26 1,855 1,855 1,772 1,772 225,600
2023/09/25 1,815 1,858 1,807 1,842 249,800
2023/09/22 1,750 1,818 1,750 1,800 208,700
2023/09/21 1,773 1,789 1,735 1,753 235,900
2023/09/20 1,827 1,841 1,773 1,774 303,400
2023/09/19 1,825 1,886 1,793 1,841 484,500
2023/09/15 1,825 1,852 1,808 1,824 314,400
2023/09/14 1,824 1,842 1,800 1,810 240,500
2023/09/13 1,850 1,868 1,833 1,845 186,000
2023/09/12 1,820 1,880 1,807 1,838 407,900
2023/09/11 1,882 1,890 1,840 1,847 199,000
2023/09/08 1,918 1,940 1,886 1,898 167,600
2023/09/07 1,958 1,967 1,903 1,922 270,400
2023/09/06 1,965 2,019 1,953 1,968 245,600
2023/09/05 1,949 1,978 1,930 1,940 255,000
2023/09/04 1,966 2,015 1,930 1,949 352,700
2023/09/01 1,914 2,015 1,914 1,964 745,000
2023/08/31 2,141 2,145 2,082 2,094 183,200
2023/08/30 2,185 2,191 2,124 2,129 175,100
2023/08/29 2,101 2,181 2,089 2,173 182,300
2023/08/28 2,135 2,150 2,089 2,097 165,000
2023/08/25 2,090 2,149 2,069 2,133 197,800
2023/08/24 2,219 2,261 2,132 2,159 413,200
2023/08/23 2,080 2,154 2,061 2,138 172,600
2023/08/22 2,165 2,178 2,112 2,113 162,500
2023/08/21 2,046 2,149 2,042 2,130 247,500
2023/08/18 2,006 2,051 1,989 2,040 151,400
2023/08/17 2,029 2,062 1,986 2,042 241,400
2023/08/16 2,138 2,164 2,065 2,078 278,100
2023/08/15 2,216 2,228 2,144 2,181 307,800
2023/08/14 2,142 2,238 2,089 2,223 613,000
2023/08/10 2,211 2,211 2,028 2,092 1,026,900
2023/08/09 2,010 2,079 2,003 2,069 398,900
2023/08/08 2,058 2,071 2,006 2,027 278,000
2023/08/07 2,044 2,066 2,024 2,057 136,300
2023/08/04 2,096 2,100 2,056 2,069 153,800
2023/08/03 2,100 2,135 2,088 2,096 208,000
2023/08/02 2,175 2,177 2,129 2,141 221,900
2023/08/01 2,190 2,220 2,161 2,198 349,900
2023/07/31 2,250 2,281 2,185 2,207 218,400
2023/07/28 2,207 2,239 2,162 2,208 343,300
2023/07/27 2,222 2,281 2,220 2,250 129,200
2023/07/26 2,263 2,274 2,224 2,256 126,500
2023/07/25 2,285 2,286 2,245 2,264 196,700
2023/07/24 2,340 2,370 2,302 2,307 172,400
2023/07/21 2,375 2,380 2,294 2,315 361,500
2023/07/20 2,471 2,474 2,400 2,410 254,700
2023/07/19 2,450 2,506 2,408 2,505 409,300
2023/07/18 2,495 2,505 2,354 2,400 323,300
2023/07/14 2,430 2,502 2,388 2,453 411,900
2023/07/13 2,364 2,413 2,323 2,384 239,500
2023/07/12 2,450 2,460 2,338 2,356 301,300
2023/07/11 2,465 2,498 2,421 2,427 224,000
2023/07/10 2,457 2,481 2,391 2,415 281,400
2023/07/07 2,397 2,443 2,380 2,407 334,500
2023/07/06 2,477 2,523 2,431 2,447 400,200
2023/07/05 2,537 2,565 2,491 2,541 279,900
2023/07/04 2,613 2,620 2,525 2,578 394,300
2023/07/03 2,567 2,665 2,551 2,612 512,700
2023/06/30 2,523 2,647 2,486 2,567 418,400
2023/06/29 2,587 2,721 2,525 2,563 694,300
2023/06/28 2,559 2,589 2,480 2,516 473,900

このページの先頭へ