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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,884 | 1,912 | 1,884 | 1,912 | 64,300 |
| 2025/07/30 | 1,855 | 1,875 | 1,851 | 1,872 | 43,700 |
| 2025/07/29 | 1,850 | 1,861 | 1,840 | 1,854 | 38,100 |
| 2025/07/28 | 1,850 | 1,860 | 1,840 | 1,860 | 47,700 |
| 2025/07/25 | 1,856 | 1,878 | 1,842 | 1,848 | 67,300 |
| 2025/07/24 | 1,854 | 1,863 | 1,841 | 1,851 | 55,900 |
| 2025/07/23 | 1,838 | 1,854 | 1,803 | 1,851 | 60,200 |
| 2025/07/22 | 1,801 | 1,831 | 1,795 | 1,815 | 35,400 |
| 2025/07/18 | 1,846 | 1,852 | 1,806 | 1,810 | 25,800 |
| 2025/07/17 | 1,824 | 1,855 | 1,824 | 1,846 | 20,700 |
| 2025/07/16 | 1,822 | 1,862 | 1,810 | 1,833 | 39,700 |
| 2025/07/15 | 1,820 | 1,828 | 1,808 | 1,815 | 18,900 |
| 2025/07/14 | 1,803 | 1,829 | 1,798 | 1,820 | 33,200 |
| 2025/07/11 | 1,815 | 1,825 | 1,796 | 1,802 | 19,100 |
| 2025/07/10 | 1,829 | 1,830 | 1,795 | 1,804 | 30,600 |
| 2025/07/09 | 1,820 | 1,830 | 1,813 | 1,822 | 18,100 |
| 2025/07/08 | 1,796 | 1,838 | 1,790 | 1,828 | 34,800 |
| 2025/07/07 | 1,775 | 1,816 | 1,774 | 1,785 | 28,900 |
| 2025/07/04 | 1,812 | 1,815 | 1,775 | 1,775 | 24,800 |
| 2025/07/03 | 1,807 | 1,814 | 1,790 | 1,790 | 35,000 |
| 2025/07/02 | 1,827 | 1,843 | 1,805 | 1,805 | 36,200 |
| 2025/07/01 | 1,897 | 1,897 | 1,847 | 1,849 | 37,200 |
| 2025/06/30 | 1,905 | 1,915 | 1,890 | 1,897 | 39,600 |
| 2025/06/27 | 1,888 | 1,914 | 1,868 | 1,882 | 41,200 |
| 2025/06/26 | 1,906 | 1,915 | 1,874 | 1,891 | 51,300 |
| 2025/06/25 | 1,877 | 1,908 | 1,861 | 1,908 | 44,400 |
| 2025/06/24 | 1,850 | 1,884 | 1,849 | 1,877 | 49,100 |
| 2025/06/23 | 1,819 | 1,832 | 1,808 | 1,814 | 42,400 |
| 2025/06/20 | 1,856 | 1,862 | 1,831 | 1,840 | 49,600 |
| 2025/06/19 | 1,864 | 1,901 | 1,859 | 1,870 | 30,300 |
| 2025/06/18 | 1,865 | 1,883 | 1,862 | 1,869 | 27,900 |
| 2025/06/17 | 1,874 | 1,908 | 1,865 | 1,871 | 41,000 |
| 2025/06/16 | 1,889 | 1,892 | 1,851 | 1,873 | 31,100 |
| 2025/06/13 | 1,924 | 1,933 | 1,840 | 1,866 | 67,900 |
| 2025/06/12 | 1,887 | 1,925 | 1,870 | 1,915 | 65,700 |
| 2025/06/11 | 1,863 | 1,891 | 1,863 | 1,887 | 43,500 |
| 2025/06/10 | 1,896 | 1,902 | 1,852 | 1,858 | 58,400 |
| 2025/06/09 | 1,845 | 1,892 | 1,845 | 1,892 | 49,600 |
| 2025/06/06 | 1,846 | 1,864 | 1,833 | 1,836 | 30,000 |
| 2025/06/05 | 1,842 | 1,879 | 1,842 | 1,846 | 39,100 |
| 2025/06/04 | 1,885 | 1,894 | 1,831 | 1,846 | 54,700 |
| 2025/06/03 | 1,900 | 1,903 | 1,870 | 1,883 | 53,600 |
| 2025/06/02 | 1,887 | 1,909 | 1,874 | 1,899 | 82,400 |
| 2025/05/30 | 1,839 | 1,899 | 1,839 | 1,884 | 96,800 |
| 2025/05/29 | 1,844 | 1,849 | 1,830 | 1,835 | 35,500 |
| 2025/05/28 | 1,855 | 1,856 | 1,813 | 1,818 | 55,300 |
| 2025/05/27 | 1,845 | 1,858 | 1,839 | 1,842 | 27,400 |
| 2025/05/26 | 1,794 | 1,854 | 1,794 | 1,846 | 47,500 |
| 2025/05/23 | 1,800 | 1,829 | 1,798 | 1,811 | 32,500 |
| 2025/05/22 | 1,732 | 1,843 | 1,726 | 1,797 | 75,700 |
| 2025/05/21 | 1,761 | 1,795 | 1,749 | 1,750 | 60,300 |
| 2025/05/20 | 1,772 | 1,783 | 1,746 | 1,761 | 58,000 |
| 2025/05/19 | 1,811 | 1,833 | 1,767 | 1,777 | 58,200 |
| 2025/05/16 | 1,761 | 1,812 | 1,761 | 1,809 | 74,400 |
| 2025/05/15 | 1,731 | 1,777 | 1,731 | 1,761 | 40,500 |
| 2025/05/14 | 1,739 | 1,759 | 1,712 | 1,742 | 46,200 |
| 2025/05/13 | 1,770 | 1,770 | 1,710 | 1,721 | 74,700 |
| 2025/05/12 | 1,782 | 1,782 | 1,710 | 1,730 | 146,800 |
| 2025/05/09 | 1,755 | 1,805 | 1,720 | 1,780 | 198,900 |
| 2025/05/08 | 1,697 | 1,704 | 1,658 | 1,689 | 102,600 |
| 2025/05/07 | 1,675 | 1,687 | 1,662 | 1,684 | 38,400 |
| 2025/05/02 | 1,650 | 1,668 | 1,629 | 1,668 | 34,400 |
| 2025/05/01 | 1,650 | 1,657 | 1,628 | 1,650 | 20,000 |
| 2025/04/30 | 1,662 | 1,662 | 1,620 | 1,656 | 16,500 |
| 2025/04/28 | 1,634 | 1,673 | 1,634 | 1,660 | 38,700 |
| 2025/04/25 | 1,598 | 1,642 | 1,598 | 1,641 | 36,700 |
| 2025/04/24 | 1,600 | 1,604 | 1,588 | 1,598 | 20,500 |
| 2025/04/23 | 1,594 | 1,615 | 1,580 | 1,601 | 34,200 |
| 2025/04/22 | 1,592 | 1,600 | 1,568 | 1,575 | 14,600 |
| 2025/04/21 | 1,595 | 1,608 | 1,578 | 1,584 | 14,900 |
| 2025/04/18 | 1,565 | 1,590 | 1,564 | 1,583 | 19,000 |
| 2025/04/17 | 1,515 | 1,548 | 1,515 | 1,542 | 17,400 |
| 2025/04/16 | 1,579 | 1,580 | 1,526 | 1,536 | 23,600 |
| 2025/04/15 | 1,602 | 1,602 | 1,572 | 1,579 | 35,700 |
| 2025/04/14 | 1,580 | 1,620 | 1,576 | 1,601 | 78,500 |
| 2025/04/11 | 1,481 | 1,551 | 1,462 | 1,551 | 91,100 |
| 2025/04/10 | 1,547 | 1,548 | 1,491 | 1,521 | 90,600 |
| 2025/04/09 | 1,417 | 1,426 | 1,358 | 1,387 | 96,500 |
| 2025/04/08 | 1,424 | 1,491 | 1,424 | 1,444 | 121,200 |
| 2025/04/07 | 1,374 | 1,417 | 1,313 | 1,313 | 207,300 |
| 2025/04/04 | 1,585 | 1,596 | 1,488 | 1,534 | 156,300 |
| 2025/04/03 | 1,594 | 1,640 | 1,585 | 1,617 | 87,300 |
| 2025/04/02 | 1,665 | 1,670 | 1,650 | 1,665 | 40,800 |
| 2025/04/01 | 1,686 | 1,686 | 1,661 | 1,665 | 50,000 |
| 2025/03/31 | 1,693 | 1,693 | 1,667 | 1,668 | 74,700 |
| 2025/03/28 | 1,729 | 1,737 | 1,697 | 1,714 | 38,400 |
| 2025/03/27 | 1,704 | 1,736 | 1,700 | 1,736 | 39,000 |
| 2025/03/26 | 1,706 | 1,718 | 1,705 | 1,714 | 27,200 |
| 2025/03/25 | 1,709 | 1,720 | 1,694 | 1,704 | 34,600 |
| 2025/03/24 | 1,729 | 1,729 | 1,707 | 1,711 | 26,400 |
| 2025/03/21 | 1,721 | 1,744 | 1,710 | 1,711 | 39,400 |
| 2025/03/19 | 1,718 | 1,735 | 1,711 | 1,721 | 23,600 |
| 2025/03/18 | 1,728 | 1,741 | 1,714 | 1,725 | 37,500 |
| 2025/03/17 | 1,720 | 1,742 | 1,715 | 1,728 | 39,500 |
| 2025/03/14 | 1,702 | 1,719 | 1,694 | 1,707 | 30,100 |
| 2025/03/13 | 1,747 | 1,758 | 1,699 | 1,708 | 54,200 |
| 2025/03/12 | 1,740 | 1,750 | 1,730 | 1,739 | 47,500 |
| 2025/03/11 | 1,720 | 1,745 | 1,677 | 1,742 | 87,300 |
| 2025/03/10 | 1,730 | 1,747 | 1,720 | 1,736 | 48,300 |
| 2025/03/07 | 1,710 | 1,748 | 1,700 | 1,732 | 65,500 |
| 2025/03/06 | 1,724 | 1,747 | 1,708 | 1,721 | 72,700 |
| 2025/03/05 | 1,704 | 1,735 | 1,700 | 1,717 | 64,500 |
| 2025/03/04 | 1,730 | 1,730 | 1,691 | 1,701 | 63,100 |
| 2025/03/03 | 1,718 | 1,731 | 1,698 | 1,731 | 55,400 |
| 2025/02/28 | 1,700 | 1,711 | 1,677 | 1,685 | 106,100 |
| 2025/02/27 | 1,732 | 1,741 | 1,712 | 1,723 | 61,000 |
| 2025/02/26 | 1,762 | 1,767 | 1,710 | 1,730 | 99,800 |
| 2025/02/25 | 1,772 | 1,784 | 1,759 | 1,762 | 77,100 |
| 2025/02/21 | 1,813 | 1,855 | 1,797 | 1,807 | 140,300 |
| 2025/02/20 | 1,852 | 1,871 | 1,802 | 1,802 | 99,800 |
| 2025/02/19 | 1,858 | 1,884 | 1,840 | 1,878 | 55,100 |
| 2025/02/18 | 1,884 | 1,885 | 1,855 | 1,859 | 65,100 |
| 2025/02/17 | 1,913 | 1,933 | 1,858 | 1,858 | 70,200 |
| 2025/02/14 | 1,853 | 1,932 | 1,848 | 1,908 | 135,700 |
| 2025/02/13 | 1,840 | 1,910 | 1,790 | 1,881 | 314,600 |
| 2025/02/12 | 1,934 | 1,945 | 1,900 | 1,909 | 127,000 |
| 2025/02/10 | 1,894 | 1,919 | 1,873 | 1,900 | 67,700 |
| 2025/02/07 | 1,899 | 1,915 | 1,877 | 1,894 | 57,200 |
| 2025/02/06 | 1,888 | 1,898 | 1,864 | 1,882 | 58,100 |
| 2025/02/05 | 1,841 | 1,885 | 1,841 | 1,873 | 64,400 |
| 2025/02/04 | 1,824 | 1,839 | 1,814 | 1,837 | 38,400 |
| 2025/02/03 | 1,818 | 1,818 | 1,776 | 1,797 | 76,900 |
| 2025/01/31 | 1,870 | 1,875 | 1,823 | 1,824 | 72,900 |
| 2025/01/30 | 1,878 | 1,909 | 1,862 | 1,887 | 162,300 |
| 2025/01/29 | 1,915 | 1,974 | 1,910 | 1,929 | 134,200 |
| 2025/01/28 | 1,780 | 1,920 | 1,777 | 1,906 | 148,200 |
| 2025/01/27 | 1,807 | 1,829 | 1,788 | 1,806 | 58,100 |
| 2025/01/24 | 1,789 | 1,809 | 1,778 | 1,801 | 184,700 |
| 2025/01/23 | 1,766 | 1,791 | 1,748 | 1,775 | 55,500 |
| 2025/01/22 | 1,762 | 1,779 | 1,747 | 1,765 | 33,700 |
| 2025/01/21 | 1,759 | 1,762 | 1,726 | 1,753 | 48,100 |
| 2025/01/20 | 1,728 | 1,762 | 1,724 | 1,755 | 65,200 |
| 2025/01/17 | 1,750 | 1,756 | 1,717 | 1,718 | 59,400 |
| 2025/01/16 | 1,790 | 1,790 | 1,748 | 1,754 | 87,000 |
| 2025/01/15 | 1,822 | 1,844 | 1,772 | 1,773 | 114,200 |
| 2025/01/14 | 1,818 | 1,839 | 1,805 | 1,805 | 97,200 |
| 2025/01/10 | 1,827 | 1,853 | 1,820 | 1,820 | 62,500 |
| 2025/01/09 | 1,860 | 1,870 | 1,813 | 1,837 | 104,900 |
| 2025/01/08 | 1,865 | 1,867 | 1,828 | 1,853 | 101,000 |
| 2025/01/07 | 1,874 | 1,898 | 1,848 | 1,888 | 137,100 |
| 2025/01/06 | 1,827 | 1,862 | 1,810 | 1,838 | 138,100 |
| 2024/12/30 | 1,798 | 1,844 | 1,791 | 1,812 | 87,900 |
| 2024/12/27 | 1,811 | 1,850 | 1,797 | 1,809 | 110,200 |
| 2024/12/26 | 1,835 | 1,838 | 1,798 | 1,800 | 126,400 |
| 2024/12/25 | 1,830 | 1,869 | 1,822 | 1,839 | 76,400 |
| 2024/12/24 | 1,863 | 1,863 | 1,829 | 1,830 | 53,600 |
| 2024/12/23 | 1,850 | 1,895 | 1,850 | 1,860 | 57,700 |
| 2024/12/20 | 1,873 | 1,900 | 1,850 | 1,850 | 64,800 |
| 2024/12/19 | 1,841 | 1,894 | 1,841 | 1,873 | 57,700 |
| 2024/12/18 | 1,874 | 1,897 | 1,846 | 1,881 | 49,900 |
| 2024/12/17 | 1,909 | 1,916 | 1,858 | 1,874 | 93,500 |
| 2024/12/16 | 1,901 | 1,927 | 1,898 | 1,907 | 75,600 |
| 2024/12/13 | 1,904 | 1,983 | 1,882 | 1,938 | 99,400 |
| 2024/12/12 | 1,973 | 2,001 | 1,932 | 1,932 | 105,700 |
| 2024/12/11 | 1,940 | 1,976 | 1,934 | 1,955 | 71,600 |
| 2024/12/10 | 2,012 | 2,012 | 1,928 | 1,928 | 101,300 |
| 2024/12/09 | 1,978 | 2,029 | 1,977 | 2,013 | 88,500 |
| 2024/12/06 | 1,982 | 2,010 | 1,956 | 1,985 | 141,500 |
| 2024/12/05 | 2,010 | 2,045 | 1,992 | 2,023 | 89,000 |
| 2024/12/04 | 2,013 | 2,013 | 1,955 | 1,993 | 71,200 |
| 2024/12/03 | 2,015 | 2,020 | 1,984 | 2,009 | 74,900 |
| 2024/12/02 | 2,080 | 2,119 | 2,016 | 2,020 | 191,300 |
| 2024/11/29 | 1,975 | 2,082 | 1,963 | 2,070 | 116,000 |
| 2024/11/28 | 1,920 | 1,988 | 1,916 | 1,963 | 52,600 |
| 2024/11/27 | 2,015 | 2,020 | 1,924 | 1,953 | 108,200 |
| 2024/11/26 | 2,027 | 2,050 | 1,999 | 2,034 | 97,200 |
| 2024/11/25 | 1,996 | 2,030 | 1,983 | 1,999 | 81,200 |
| 2024/11/22 | 2,044 | 2,050 | 1,968 | 1,992 | 104,800 |
| 2024/11/21 | 2,032 | 2,050 | 1,981 | 2,038 | 88,600 |
| 2024/11/20 | 2,130 | 2,159 | 2,036 | 2,051 | 140,200 |
| 2024/11/19 | 2,036 | 2,136 | 2,036 | 2,108 | 194,800 |
| 2024/11/18 | 2,000 | 2,070 | 1,986 | 2,028 | 111,100 |
| 2024/11/15 | 1,987 | 2,074 | 1,958 | 2,046 | 145,500 |
| 2024/11/14 | 1,920 | 2,091 | 1,865 | 2,015 | 427,000 |
| 2024/11/13 | 1,905 | 1,930 | 1,892 | 1,915 | 152,600 |
| 2024/11/12 | 1,919 | 1,934 | 1,874 | 1,891 | 66,600 |
| 2024/11/11 | 1,900 | 1,907 | 1,871 | 1,904 | 52,000 |
| 2024/11/08 | 1,845 | 1,920 | 1,845 | 1,898 | 105,300 |
| 2024/11/07 | 1,878 | 1,888 | 1,830 | 1,849 | 67,800 |
| 2024/11/06 | 1,860 | 1,874 | 1,833 | 1,856 | 54,000 |
| 2024/11/05 | 1,868 | 1,879 | 1,820 | 1,866 | 32,900 |
| 2024/11/01 | 1,832 | 1,869 | 1,810 | 1,828 | 60,100 |
| 2024/10/31 | 1,861 | 1,880 | 1,840 | 1,869 | 37,600 |
| 2024/10/30 | 1,860 | 1,882 | 1,831 | 1,861 | 67,500 |
| 2024/10/29 | 1,801 | 1,868 | 1,801 | 1,851 | 102,700 |
| 2024/10/28 | 1,703 | 1,788 | 1,703 | 1,783 | 55,300 |
| 2024/10/25 | 1,768 | 1,770 | 1,709 | 1,716 | 64,200 |
| 2024/10/24 | 1,716 | 1,768 | 1,704 | 1,768 | 82,300 |
| 2024/10/23 | 1,748 | 1,758 | 1,715 | 1,743 | 56,700 |
| 2024/10/22 | 1,819 | 1,819 | 1,753 | 1,754 | 75,000 |
| 2024/10/21 | 1,795 | 1,846 | 1,785 | 1,816 | 74,200 |
| 2024/10/18 | 1,790 | 1,818 | 1,781 | 1,797 | 42,800 |
| 2024/10/17 | 1,819 | 1,839 | 1,777 | 1,790 | 82,400 |
| 2024/10/16 | 1,822 | 1,841 | 1,804 | 1,816 | 70,000 |
| 2024/10/15 | 1,814 | 1,866 | 1,794 | 1,862 | 109,400 |
| 2024/10/11 | 1,820 | 1,831 | 1,796 | 1,796 | 54,600 |
| 2024/10/10 | 1,852 | 1,852 | 1,805 | 1,805 | 61,300 |
| 2024/10/09 | 1,827 | 1,855 | 1,817 | 1,844 | 81,600 |
| 2024/10/08 | 1,856 | 1,856 | 1,807 | 1,821 | 72,000 |
| 2024/10/07 | 1,901 | 1,905 | 1,855 | 1,860 | 48,100 |