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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,810 | 1,810 | 1,725 | 1,735 | 120,600 |
| 2026/06/18 | 1,815 | 1,828 | 1,782 | 1,813 | 61,400 |
| 2026/06/17 | 1,775 | 1,828 | 1,763 | 1,810 | 73,600 |
| 2026/06/16 | 1,785 | 1,785 | 1,755 | 1,773 | 51,300 |
| 2026/06/15 | 1,793 | 1,794 | 1,760 | 1,775 | 68,400 |
| 2026/06/12 | 1,840 | 1,844 | 1,746 | 1,753 | 117,400 |
| 2026/06/11 | 1,781 | 1,800 | 1,728 | 1,800 | 137,900 |
| 2026/06/10 | 1,815 | 1,836 | 1,777 | 1,791 | 135,900 |
| 2026/06/09 | 1,845 | 1,845 | 1,789 | 1,811 | 131,800 |
| 2026/06/08 | 1,850 | 1,890 | 1,811 | 1,825 | 282,000 |
| 2026/06/05 | 1,836 | 1,915 | 1,836 | 1,910 | 208,700 |
| 2026/06/04 | 1,808 | 1,826 | 1,795 | 1,807 | 135,000 |
| 2026/06/03 | 1,793 | 1,824 | 1,772 | 1,815 | 175,500 |
| 2026/06/02 | 1,826 | 1,834 | 1,772 | 1,820 | 145,100 |
| 2026/06/01 | 1,753 | 1,833 | 1,750 | 1,812 | 194,000 |
| 2026/05/29 | 1,705 | 1,767 | 1,697 | 1,720 | 109,200 |
| 2026/05/28 | 1,706 | 1,708 | 1,652 | 1,670 | 104,300 |
| 2026/05/27 | 1,710 | 1,732 | 1,689 | 1,706 | 156,300 |
| 2026/05/26 | 1,747 | 1,748 | 1,690 | 1,697 | 80,900 |
| 2026/05/25 | 1,797 | 1,797 | 1,711 | 1,741 | 128,400 |
| 2026/05/22 | 1,760 | 1,796 | 1,755 | 1,791 | 70,800 |
| 2026/05/21 | 1,773 | 1,783 | 1,746 | 1,758 | 96,400 |
| 2026/05/20 | 1,767 | 1,778 | 1,719 | 1,736 | 156,200 |
| 2026/05/19 | 1,723 | 1,746 | 1,709 | 1,729 | 70,200 |
| 2026/05/18 | 1,717 | 1,730 | 1,693 | 1,706 | 96,000 |
| 2026/05/15 | 1,710 | 1,732 | 1,679 | 1,702 | 96,400 |
| 2026/05/14 | 1,745 | 1,745 | 1,691 | 1,700 | 162,900 |
| 2026/05/13 | 1,726 | 1,753 | 1,721 | 1,745 | 193,200 |
| 2026/05/12 | 1,796 | 1,807 | 1,723 | 1,724 | 227,500 |
| 2026/05/11 | 1,814 | 1,845 | 1,786 | 1,812 | 228,700 |
| 2026/05/08 | 1,736 | 1,833 | 1,723 | 1,793 | 659,700 |
| 2026/05/07 | 1,600 | 1,605 | 1,576 | 1,600 | 141,500 |
| 2026/05/01 | 1,540 | 1,549 | 1,532 | 1,540 | 48,700 |
| 2026/04/30 | 1,559 | 1,566 | 1,532 | 1,544 | 70,100 |
| 2026/04/28 | 1,550 | 1,563 | 1,540 | 1,559 | 63,600 |
| 2026/04/27 | 1,571 | 1,589 | 1,547 | 1,554 | 59,600 |
| 2026/04/24 | 1,555 | 1,579 | 1,554 | 1,567 | 80,800 |
| 2026/04/23 | 1,595 | 1,605 | 1,555 | 1,577 | 96,700 |
| 2026/04/22 | 1,593 | 1,629 | 1,586 | 1,608 | 74,900 |
| 2026/04/21 | 1,585 | 1,600 | 1,569 | 1,580 | 53,500 |
| 2026/04/20 | 1,574 | 1,575 | 1,556 | 1,565 | 81,400 |
| 2026/04/17 | 1,577 | 1,600 | 1,567 | 1,575 | 73,600 |
| 2026/04/16 | 1,578 | 1,583 | 1,554 | 1,576 | 143,100 |
| 2026/04/15 | 1,498 | 1,517 | 1,495 | 1,508 | 80,400 |
| 2026/04/14 | 1,452 | 1,504 | 1,452 | 1,468 | 76,500 |
| 2026/04/13 | 1,433 | 1,454 | 1,428 | 1,448 | 84,400 |
| 2026/04/10 | 1,490 | 1,492 | 1,448 | 1,458 | 93,000 |
| 2026/04/09 | 1,522 | 1,522 | 1,490 | 1,495 | 82,900 |
| 2026/04/08 | 1,500 | 1,544 | 1,495 | 1,535 | 88,600 |
| 2026/04/07 | 1,464 | 1,491 | 1,456 | 1,472 | 59,700 |
| 2026/04/06 | 1,459 | 1,475 | 1,451 | 1,459 | 47,100 |
| 2026/04/03 | 1,465 | 1,490 | 1,451 | 1,456 | 59,500 |
| 2026/03/27 | 1,420 | 1,444 | 1,420 | 1,439 | 64,400 |
| 2026/03/26 | 1,480 | 1,480 | 1,419 | 1,431 | 73,300 |
| 2026/03/25 | 1,466 | 1,489 | 1,466 | 1,478 | 54,100 |
| 2026/03/24 | 1,462 | 1,479 | 1,440 | 1,461 | 64,700 |
| 2026/03/23 | 1,443 | 1,452 | 1,419 | 1,426 | 87,600 |
| 2026/03/19 | 1,516 | 1,521 | 1,473 | 1,473 | 131,700 |
| 2026/03/18 | 1,532 | 1,543 | 1,517 | 1,543 | 44,700 |
| 2026/03/17 | 1,550 | 1,550 | 1,511 | 1,511 | 55,800 |
| 2026/03/16 | 1,520 | 1,548 | 1,520 | 1,526 | 59,100 |
| 2026/03/13 | 1,541 | 1,547 | 1,524 | 1,524 | 59,600 |
| 2026/03/12 | 1,590 | 1,595 | 1,549 | 1,562 | 72,500 |
| 2026/03/11 | 1,595 | 1,613 | 1,583 | 1,599 | 73,000 |
| 2026/03/10 | 1,560 | 1,610 | 1,548 | 1,587 | 138,900 |
| 2026/03/09 | 1,510 | 1,537 | 1,494 | 1,533 | 155,200 |
| 2026/03/06 | 1,522 | 1,554 | 1,505 | 1,554 | 93,800 |
| 2026/03/05 | 1,504 | 1,544 | 1,497 | 1,518 | 129,000 |
| 2026/03/04 | 1,480 | 1,513 | 1,461 | 1,474 | 158,000 |
| 2026/03/03 | 1,552 | 1,552 | 1,500 | 1,502 | 163,200 |
| 2026/03/02 | 1,600 | 1,600 | 1,561 | 1,565 | 118,600 |
| 2026/02/27 | 1,630 | 1,657 | 1,620 | 1,649 | 147,100 |
| 2026/02/26 | 1,559 | 1,608 | 1,548 | 1,603 | 196,800 |
| 2026/02/25 | 1,533 | 1,555 | 1,528 | 1,548 | 93,900 |
| 2026/02/24 | 1,561 | 1,568 | 1,518 | 1,521 | 195,100 |
| 2026/02/20 | 1,559 | 1,597 | 1,556 | 1,591 | 155,200 |
| 2026/02/19 | 1,599 | 1,601 | 1,550 | 1,553 | 316,400 |
| 2026/02/18 | 1,599 | 1,607 | 1,544 | 1,573 | 164,000 |
| 2026/02/17 | 1,620 | 1,644 | 1,592 | 1,600 | 251,100 |
| 2026/02/16 | 1,650 | 1,673 | 1,618 | 1,653 | 231,000 |
| 2026/02/13 | 1,715 | 1,733 | 1,620 | 1,633 | 354,000 |
| 2026/02/12 | 1,749 | 1,763 | 1,732 | 1,740 | 225,700 |
| 2026/02/10 | 1,744 | 1,773 | 1,743 | 1,753 | 86,800 |
| 2026/02/09 | 1,740 | 1,740 | 1,719 | 1,738 | 119,200 |
| 2026/02/06 | 1,783 | 1,783 | 1,719 | 1,719 | 137,400 |
| 2026/02/05 | 1,790 | 1,840 | 1,790 | 1,817 | 117,700 |
| 2026/02/04 | 1,831 | 1,837 | 1,790 | 1,800 | 157,100 |
| 2026/02/03 | 1,825 | 1,867 | 1,825 | 1,855 | 79,500 |
| 2026/02/02 | 1,855 | 1,874 | 1,819 | 1,819 | 107,000 |
| 2026/01/30 | 1,873 | 1,891 | 1,846 | 1,852 | 133,100 |
| 2026/01/29 | 1,910 | 1,924 | 1,872 | 1,897 | 175,700 |
| 2026/01/28 | 1,939 | 1,939 | 1,908 | 1,910 | 73,100 |
| 2026/01/27 | 1,959 | 1,978 | 1,931 | 1,956 | 48,800 |
| 2026/01/26 | 1,976 | 1,980 | 1,945 | 1,948 | 88,900 |
| 2026/01/23 | 1,976 | 2,003 | 1,969 | 1,984 | 61,300 |
| 2026/01/22 | 1,998 | 2,002 | 1,960 | 1,977 | 67,500 |
| 2026/01/21 | 1,985 | 2,010 | 1,971 | 2,002 | 53,200 |
| 2026/01/20 | 2,020 | 2,042 | 1,983 | 2,025 | 43,900 |
| 2026/01/19 | 2,057 | 2,057 | 2,014 | 2,024 | 45,300 |
| 2026/01/16 | 2,048 | 2,057 | 2,013 | 2,037 | 33,800 |
| 2026/01/15 | 1,991 | 2,048 | 1,991 | 2,048 | 58,900 |
| 2026/01/14 | 1,971 | 2,016 | 1,971 | 2,003 | 47,400 |
| 2026/01/13 | 2,004 | 2,017 | 1,979 | 1,984 | 54,200 |
| 2026/01/09 | 2,000 | 2,016 | 1,980 | 1,996 | 55,100 |
| 2026/01/08 | 1,968 | 2,020 | 1,961 | 2,009 | 97,000 |
| 2026/01/07 | 1,961 | 1,983 | 1,945 | 1,971 | 54,400 |
| 2026/01/06 | 1,949 | 1,981 | 1,949 | 1,968 | 64,800 |
| 2026/01/05 | 1,944 | 1,950 | 1,908 | 1,936 | 54,300 |
| 2025/12/30 | 1,957 | 1,957 | 1,922 | 1,944 | 33,800 |
| 2025/12/29 | 1,913 | 1,977 | 1,907 | 1,957 | 63,400 |
| 2025/12/26 | 1,923 | 1,928 | 1,911 | 1,922 | 65,600 |
| 2025/12/25 | 1,919 | 1,928 | 1,918 | 1,925 | 47,700 |
| 2025/12/24 | 1,908 | 1,935 | 1,906 | 1,910 | 52,800 |
| 2025/12/23 | 1,905 | 1,925 | 1,898 | 1,908 | 60,600 |
| 2025/12/22 | 1,937 | 1,940 | 1,907 | 1,921 | 41,800 |
| 2025/12/19 | 1,914 | 1,941 | 1,912 | 1,924 | 35,100 |
| 2025/12/18 | 1,908 | 1,924 | 1,896 | 1,906 | 43,500 |
| 2025/12/17 | 1,909 | 1,919 | 1,897 | 1,910 | 32,900 |
| 2025/12/16 | 1,912 | 1,912 | 1,895 | 1,909 | 36,700 |
| 2025/12/15 | 1,880 | 1,929 | 1,876 | 1,927 | 46,000 |
| 2025/12/12 | 1,871 | 1,894 | 1,869 | 1,880 | 41,300 |
| 2025/12/11 | 1,920 | 1,920 | 1,865 | 1,868 | 75,900 |
| 2025/12/10 | 1,939 | 1,955 | 1,915 | 1,920 | 38,400 |
| 2025/12/09 | 1,961 | 1,974 | 1,931 | 1,939 | 79,300 |
| 2025/12/08 | 1,940 | 1,972 | 1,940 | 1,972 | 52,900 |
| 2025/12/05 | 1,905 | 1,941 | 1,905 | 1,925 | 81,800 |
| 2025/12/04 | 1,912 | 1,941 | 1,910 | 1,929 | 40,000 |
| 2025/12/03 | 1,927 | 1,935 | 1,897 | 1,925 | 47,600 |
| 2025/12/02 | 1,917 | 1,935 | 1,905 | 1,905 | 141,400 |
| 2025/12/01 | 1,938 | 1,941 | 1,899 | 1,911 | 87,700 |
| 2025/11/28 | 1,926 | 1,948 | 1,923 | 1,938 | 49,100 |
| 2025/11/27 | 1,970 | 1,970 | 1,949 | 1,950 | 61,500 |
| 2025/11/26 | 1,961 | 1,994 | 1,952 | 1,990 | 79,600 |
| 2025/11/25 | 1,985 | 1,985 | 1,918 | 1,926 | 54,500 |
| 2025/11/21 | 1,935 | 1,981 | 1,924 | 1,963 | 33,600 |
| 2025/11/20 | 1,945 | 1,988 | 1,945 | 1,954 | 57,300 |
| 2025/11/19 | 1,949 | 1,960 | 1,913 | 1,933 | 40,400 |
| 2025/11/18 | 1,931 | 1,950 | 1,912 | 1,944 | 51,100 |
| 2025/11/17 | 1,928 | 1,970 | 1,927 | 1,942 | 96,200 |
| 2025/11/14 | 1,984 | 1,984 | 1,912 | 1,928 | 86,300 |
| 2025/11/13 | 2,033 | 2,078 | 1,972 | 1,987 | 145,000 |
| 2025/11/12 | 1,937 | 1,978 | 1,937 | 1,964 | 70,600 |
| 2025/11/11 | 1,941 | 1,957 | 1,925 | 1,937 | 43,900 |
| 2025/11/10 | 1,936 | 1,944 | 1,924 | 1,934 | 27,400 |
| 2025/11/07 | 1,903 | 1,942 | 1,900 | 1,903 | 40,300 |
| 2025/11/06 | 1,918 | 1,940 | 1,901 | 1,931 | 47,200 |
| 2025/11/05 | 1,907 | 1,921 | 1,853 | 1,899 | 75,400 |
| 2025/11/04 | 1,962 | 1,975 | 1,937 | 1,939 | 49,900 |
| 2025/10/31 | 1,930 | 1,996 | 1,930 | 1,962 | 68,700 |
| 2025/10/30 | 1,920 | 1,930 | 1,905 | 1,920 | 50,700 |
| 2025/10/29 | 1,951 | 1,953 | 1,894 | 1,895 | 48,700 |
| 2025/10/28 | 1,974 | 1,978 | 1,952 | 1,960 | 35,200 |
| 2025/10/27 | 1,975 | 2,005 | 1,966 | 1,992 | 40,700 |
| 2025/10/24 | 1,940 | 1,966 | 1,934 | 1,966 | 25,200 |
| 2025/10/23 | 1,940 | 1,966 | 1,927 | 1,938 | 27,400 |
| 2025/10/22 | 1,970 | 1,982 | 1,953 | 1,963 | 52,600 |
| 2025/10/21 | 1,975 | 1,997 | 1,937 | 1,970 | 68,200 |
| 2025/10/20 | 1,886 | 1,957 | 1,886 | 1,957 | 41,300 |
| 2025/10/17 | 1,909 | 1,916 | 1,872 | 1,876 | 44,400 |
| 2025/10/16 | 1,946 | 1,960 | 1,925 | 1,926 | 34,600 |
| 2025/10/15 | 1,880 | 1,937 | 1,880 | 1,928 | 51,200 |
| 2025/10/14 | 1,919 | 1,930 | 1,873 | 1,880 | 97,200 |
| 2025/10/10 | 2,000 | 2,000 | 1,955 | 1,957 | 43,900 |
| 2025/10/09 | 2,022 | 2,040 | 2,001 | 2,008 | 34,100 |
| 2025/10/08 | 2,009 | 2,067 | 2,007 | 2,030 | 73,600 |
| 2025/10/07 | 2,020 | 2,043 | 1,993 | 2,025 | 41,900 |
| 2025/10/06 | 1,999 | 2,024 | 1,970 | 2,017 | 85,300 |
| 2025/10/03 | 1,937 | 1,946 | 1,914 | 1,919 | 105,700 |
| 2025/10/02 | 1,960 | 1,973 | 1,919 | 1,919 | 127,800 |
| 2025/10/01 | 2,001 | 2,012 | 1,958 | 1,960 | 102,600 |
| 2025/09/30 | 2,008 | 2,022 | 1,992 | 2,005 | 54,300 |
| 2025/09/29 | 2,026 | 2,034 | 1,991 | 2,004 | 76,400 |
| 2025/09/26 | 2,034 | 2,041 | 2,017 | 2,020 | 57,500 |
| 2025/09/25 | 2,043 | 2,045 | 2,020 | 2,036 | 37,500 |
| 2025/09/24 | 2,057 | 2,068 | 2,025 | 2,043 | 48,700 |
| 2025/09/22 | 2,060 | 2,103 | 2,048 | 2,052 | 46,000 |
| 2025/09/19 | 2,093 | 2,093 | 2,032 | 2,054 | 96,900 |
| 2025/09/18 | 2,085 | 2,135 | 2,059 | 2,108 | 86,300 |
| 2025/09/17 | 2,080 | 2,121 | 2,053 | 2,085 | 119,500 |
| 2025/09/16 | 2,049 | 2,079 | 2,027 | 2,065 | 90,000 |
| 2025/09/12 | 2,110 | 2,110 | 2,032 | 2,037 | 77,000 |
| 2025/09/11 | 2,100 | 2,122 | 2,085 | 2,112 | 65,300 |
| 2025/09/10 | 2,125 | 2,129 | 2,084 | 2,100 | 63,200 |
| 2025/09/09 | 2,076 | 2,130 | 2,072 | 2,125 | 80,800 |
| 2025/09/08 | 2,046 | 2,107 | 2,046 | 2,072 | 75,500 |
| 2025/09/05 | 2,013 | 2,030 | 1,990 | 2,017 | 71,200 |
| 2025/09/04 | 2,037 | 2,055 | 2,014 | 2,021 | 54,500 |
| 2025/09/03 | 2,050 | 2,070 | 2,049 | 2,054 | 53,900 |
| 2025/09/02 | 2,082 | 2,097 | 2,043 | 2,050 | 74,600 |
| 2025/09/01 | 2,080 | 2,117 | 2,068 | 2,076 | 83,700 |
| 2025/08/29 | 2,103 | 2,121 | 2,097 | 2,100 | 46,600 |
| 2025/08/28 | 2,140 | 2,140 | 2,101 | 2,112 | 112,800 |
| 2025/08/27 | 2,113 | 2,123 | 2,086 | 2,102 | 92,100 |
| 2025/08/26 | 2,194 | 2,199 | 2,115 | 2,140 | 94,200 |
| 2025/08/25 | 2,050 | 2,167 | 2,050 | 2,160 | 171,000 |
| 2025/08/22 | 2,043 | 2,045 | 2,017 | 2,036 | 45,500 |
| 2025/08/21 | 2,045 | 2,071 | 2,038 | 2,056 | 35,400 |
| 2025/08/20 | 2,120 | 2,120 | 2,045 | 2,045 | 80,600 |
| 2025/08/19 | 2,131 | 2,138 | 2,093 | 2,125 | 85,000 |
| 2025/08/18 | 2,116 | 2,138 | 2,090 | 2,132 | 98,900 |