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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,825 | 4,015 | 3,805 | 4,000 | 99,600 |
| 2020/12/29 | 3,815 | 3,895 | 3,785 | 3,885 | 45,900 |
| 2020/12/28 | 3,850 | 3,865 | 3,715 | 3,745 | 76,400 |
| 2020/12/25 | 3,870 | 3,900 | 3,790 | 3,830 | 44,700 |
| 2020/12/24 | 3,880 | 3,925 | 3,815 | 3,885 | 44,900 |
| 2020/12/23 | 3,705 | 3,880 | 3,700 | 3,880 | 74,900 |
| 2020/12/22 | 3,865 | 3,870 | 3,630 | 3,645 | 92,500 |
| 2020/12/21 | 3,895 | 3,960 | 3,885 | 3,890 | 36,100 |
| 2020/12/18 | 3,995 | 3,995 | 3,825 | 3,845 | 82,500 |
| 2020/12/17 | 4,000 | 4,060 | 3,965 | 4,000 | 73,600 |
| 2020/12/16 | 3,965 | 4,055 | 3,935 | 3,980 | 75,200 |
| 2020/12/15 | 3,875 | 3,965 | 3,875 | 3,945 | 68,700 |
| 2020/12/14 | 3,840 | 3,880 | 3,810 | 3,855 | 36,700 |
| 2020/12/11 | 3,860 | 3,950 | 3,830 | 3,845 | 40,100 |
| 2020/12/10 | 3,865 | 3,885 | 3,805 | 3,815 | 34,700 |
| 2020/12/09 | 3,925 | 3,960 | 3,870 | 3,930 | 62,600 |
| 2020/12/08 | 3,760 | 3,870 | 3,760 | 3,820 | 30,800 |
| 2020/12/07 | 3,920 | 3,965 | 3,800 | 3,800 | 47,200 |
| 2020/12/04 | 3,860 | 3,910 | 3,770 | 3,890 | 67,600 |
| 2020/12/03 | 4,030 | 4,030 | 3,870 | 3,880 | 80,200 |
| 2020/12/02 | 4,080 | 4,100 | 4,020 | 4,065 | 50,600 |
| 2020/12/01 | 4,055 | 4,140 | 4,015 | 4,080 | 70,100 |
| 2020/11/30 | 4,045 | 4,090 | 4,015 | 4,045 | 71,400 |
| 2020/11/27 | 3,950 | 4,080 | 3,880 | 4,045 | 119,100 |
| 2020/11/26 | 3,835 | 3,930 | 3,835 | 3,925 | 41,400 |
| 2020/11/25 | 3,875 | 3,900 | 3,790 | 3,840 | 108,600 |
| 2020/11/24 | 3,865 | 3,925 | 3,755 | 3,870 | 107,500 |
| 2020/11/20 | 3,705 | 3,800 | 3,680 | 3,765 | 68,500 |
| 2020/11/19 | 3,710 | 3,800 | 3,670 | 3,705 | 98,700 |
| 2020/11/18 | 3,790 | 3,940 | 3,695 | 3,710 | 96,600 |
| 2020/11/17 | 4,000 | 4,015 | 3,745 | 3,760 | 126,000 |
| 2020/11/16 | 4,170 | 4,180 | 3,960 | 4,025 | 98,100 |
| 2020/11/13 | 4,150 | 4,160 | 4,010 | 4,150 | 123,400 |
| 2020/11/12 | 4,505 | 4,600 | 4,135 | 4,190 | 209,700 |
| 2020/11/11 | 4,470 | 4,585 | 4,280 | 4,565 | 94,900 |
| 2020/11/10 | 4,725 | 4,735 | 4,500 | 4,530 | 75,800 |
| 2020/11/09 | 4,710 | 4,795 | 4,630 | 4,755 | 79,900 |
| 2020/11/06 | 4,775 | 4,775 | 4,530 | 4,610 | 84,000 |
| 2020/11/05 | 4,555 | 4,710 | 4,490 | 4,565 | 72,300 |
| 2020/11/04 | 4,290 | 4,475 | 4,225 | 4,405 | 59,200 |
| 2020/11/02 | 4,345 | 4,370 | 4,195 | 4,220 | 46,800 |
| 2020/10/30 | 4,520 | 4,555 | 4,330 | 4,345 | 47,700 |
| 2020/10/29 | 4,380 | 4,495 | 4,310 | 4,455 | 42,300 |
| 2020/10/28 | 4,550 | 4,655 | 4,470 | 4,510 | 42,700 |
| 2020/10/27 | 4,370 | 4,620 | 4,305 | 4,530 | 76,600 |
| 2020/10/26 | 4,770 | 4,800 | 4,565 | 4,570 | 61,400 |
| 2020/10/23 | 4,895 | 4,895 | 4,605 | 4,850 | 93,300 |
| 2020/10/22 | 5,100 | 5,100 | 4,895 | 4,960 | 56,100 |
| 2020/10/21 | 5,300 | 5,300 | 5,080 | 5,100 | 45,800 |
| 2020/10/20 | 5,170 | 5,320 | 5,170 | 5,230 | 41,100 |
| 2020/10/19 | 5,180 | 5,280 | 5,070 | 5,240 | 49,700 |
| 2020/10/16 | 5,110 | 5,130 | 4,980 | 5,080 | 63,700 |
| 2020/10/15 | 5,300 | 5,320 | 5,080 | 5,160 | 59,800 |
| 2020/10/14 | 5,370 | 5,390 | 5,130 | 5,250 | 69,000 |
| 2020/10/13 | 5,470 | 5,520 | 5,300 | 5,370 | 82,600 |
| 2020/10/12 | 5,380 | 5,470 | 5,240 | 5,460 | 65,100 |
| 2020/10/09 | 5,200 | 5,420 | 5,110 | 5,370 | 112,500 |
| 2020/10/08 | 5,150 | 5,410 | 5,080 | 5,290 | 134,300 |
| 2020/10/07 | 4,925 | 5,080 | 4,780 | 5,050 | 71,900 |
| 2020/10/06 | 5,130 | 5,180 | 4,965 | 5,010 | 87,100 |
| 2020/10/05 | 4,850 | 5,030 | 4,705 | 5,010 | 132,200 |
| 2020/10/02 | 4,505 | 4,940 | 4,470 | 4,730 | 218,500 |
| 2020/09/30 | 4,405 | 4,515 | 4,315 | 4,430 | 64,500 |
| 2020/09/29 | 4,330 | 4,520 | 4,320 | 4,450 | 77,600 |
| 2020/09/28 | 4,480 | 4,495 | 4,270 | 4,360 | 62,200 |
| 2020/09/25 | 4,245 | 4,430 | 4,240 | 4,430 | 73,600 |
| 2020/09/24 | 4,370 | 4,370 | 4,195 | 4,205 | 114,100 |
| 2020/09/23 | 4,400 | 4,465 | 4,350 | 4,405 | 49,400 |
| 2020/09/18 | 4,430 | 4,445 | 4,320 | 4,400 | 39,600 |
| 2020/09/17 | 4,550 | 4,550 | 4,420 | 4,440 | 44,000 |
| 2020/09/16 | 4,460 | 4,620 | 4,455 | 4,535 | 53,800 |
| 2020/09/15 | 4,380 | 4,500 | 4,330 | 4,420 | 58,800 |
| 2020/09/14 | 4,615 | 4,630 | 4,395 | 4,445 | 66,200 |
| 2020/09/11 | 4,570 | 4,615 | 4,400 | 4,570 | 67,500 |
| 2020/09/10 | 4,460 | 4,610 | 4,435 | 4,530 | 96,400 |
| 2020/09/09 | 4,450 | 4,515 | 4,260 | 4,425 | 128,300 |
| 2020/09/08 | 4,275 | 4,615 | 4,195 | 4,540 | 210,600 |
| 2020/09/07 | 4,270 | 4,330 | 4,035 | 4,065 | 112,300 |
| 2020/09/04 | 4,275 | 4,435 | 4,250 | 4,330 | 57,700 |
| 2020/09/03 | 4,310 | 4,480 | 4,295 | 4,385 | 84,300 |
| 2020/09/02 | 4,285 | 4,480 | 4,245 | 4,290 | 153,100 |
| 2020/09/01 | 3,905 | 4,300 | 3,905 | 4,280 | 232,400 |
| 2020/08/31 | 3,860 | 3,955 | 3,860 | 3,930 | 54,000 |
| 2020/08/28 | 3,950 | 3,960 | 3,695 | 3,780 | 112,300 |
| 2020/08/27 | 3,990 | 4,160 | 3,970 | 4,005 | 122,400 |
| 2020/08/26 | 3,880 | 3,955 | 3,865 | 3,950 | 29,800 |
| 2020/08/25 | 3,995 | 3,995 | 3,880 | 3,880 | 44,700 |
| 2020/08/24 | 3,990 | 3,990 | 3,850 | 3,945 | 59,700 |
| 2020/08/21 | 3,800 | 3,955 | 3,800 | 3,955 | 105,900 |
| 2020/08/20 | 3,790 | 3,880 | 3,765 | 3,790 | 58,100 |
| 2020/08/19 | 3,790 | 3,860 | 3,770 | 3,860 | 62,800 |
| 2020/08/18 | 3,680 | 3,805 | 3,680 | 3,760 | 39,100 |
| 2020/08/17 | 3,720 | 3,725 | 3,670 | 3,710 | 32,400 |
| 2020/08/14 | 3,660 | 3,865 | 3,640 | 3,770 | 95,500 |
| 2020/08/13 | 3,640 | 3,640 | 3,510 | 3,625 | 70,100 |
| 2020/08/12 | 3,890 | 3,960 | 3,585 | 3,590 | 186,700 |
| 2020/08/11 | 3,955 | 4,175 | 3,695 | 3,960 | 263,600 |
| 2020/08/07 | 3,990 | 3,990 | 3,785 | 3,945 | 112,400 |
| 2020/08/06 | 3,995 | 4,060 | 3,950 | 3,980 | 81,700 |
| 2020/08/05 | 3,890 | 3,980 | 3,875 | 3,980 | 47,200 |
| 2020/08/04 | 3,965 | 3,975 | 3,855 | 3,920 | 41,800 |
| 2020/08/03 | 3,885 | 3,970 | 3,870 | 3,920 | 64,600 |
| 2020/07/31 | 3,850 | 3,875 | 3,775 | 3,815 | 52,500 |
| 2020/07/30 | 3,790 | 3,890 | 3,790 | 3,860 | 65,500 |
| 2020/07/29 | 3,800 | 3,820 | 3,745 | 3,775 | 33,200 |
| 2020/07/28 | 3,885 | 3,905 | 3,790 | 3,805 | 32,200 |
| 2020/07/27 | 3,870 | 3,875 | 3,775 | 3,835 | 45,400 |
| 2020/07/22 | 3,955 | 3,955 | 3,835 | 3,905 | 52,400 |
| 2020/07/21 | 3,800 | 3,965 | 3,800 | 3,960 | 102,200 |
| 2020/07/20 | 3,730 | 3,800 | 3,665 | 3,785 | 42,900 |
| 2020/07/17 | 3,690 | 3,775 | 3,610 | 3,700 | 51,900 |
| 2020/07/16 | 3,850 | 3,865 | 3,650 | 3,685 | 82,600 |
| 2020/07/15 | 4,000 | 4,020 | 3,765 | 3,805 | 141,200 |
| 2020/07/14 | 3,905 | 3,990 | 3,865 | 3,990 | 84,900 |
| 2020/07/13 | 3,880 | 4,000 | 3,820 | 3,970 | 186,900 |
| 2020/07/10 | 3,645 | 3,870 | 3,600 | 3,785 | 177,200 |
| 2020/07/09 | 3,600 | 3,600 | 3,490 | 3,525 | 30,700 |
| 2020/07/08 | 3,560 | 3,680 | 3,515 | 3,585 | 116,300 |
| 2020/07/07 | 3,500 | 3,585 | 3,470 | 3,585 | 53,900 |
| 2020/07/06 | 3,475 | 3,560 | 3,450 | 3,500 | 35,500 |
| 2020/07/03 | 3,430 | 3,520 | 3,380 | 3,500 | 41,600 |
| 2020/07/02 | 3,565 | 3,565 | 3,325 | 3,420 | 63,700 |
| 2020/07/01 | 3,590 | 3,595 | 3,490 | 3,545 | 40,600 |
| 2020/06/30 | 3,590 | 3,620 | 3,460 | 3,560 | 52,200 |
| 2020/06/29 | 3,520 | 3,585 | 3,440 | 3,540 | 54,000 |
| 2020/06/26 | 3,630 | 3,630 | 3,520 | 3,575 | 49,300 |
| 2020/06/25 | 3,565 | 3,615 | 3,500 | 3,560 | 48,900 |
| 2020/06/24 | 3,550 | 3,625 | 3,505 | 3,580 | 58,900 |
| 2020/06/23 | 3,540 | 3,545 | 3,450 | 3,530 | 66,800 |
| 2020/06/22 | 3,470 | 3,540 | 3,420 | 3,500 | 36,000 |
| 2020/06/19 | 3,555 | 3,570 | 3,480 | 3,540 | 45,200 |
| 2020/06/18 | 3,465 | 3,545 | 3,410 | 3,535 | 54,900 |
| 2020/06/17 | 3,460 | 3,520 | 3,375 | 3,465 | 61,600 |
| 2020/06/16 | 3,220 | 3,460 | 3,220 | 3,460 | 61,900 |
| 2020/06/15 | 3,345 | 3,345 | 3,130 | 3,130 | 80,800 |
| 2020/06/12 | 3,110 | 3,315 | 3,090 | 3,290 | 91,900 |
| 2020/06/11 | 3,525 | 3,570 | 3,390 | 3,390 | 64,600 |
| 2020/06/10 | 3,380 | 3,550 | 3,380 | 3,550 | 76,400 |
| 2020/06/09 | 3,360 | 3,440 | 3,320 | 3,410 | 73,000 |
| 2020/06/08 | 3,290 | 3,350 | 3,285 | 3,325 | 30,500 |
| 2020/06/05 | 3,320 | 3,320 | 3,215 | 3,270 | 49,200 |
| 2020/06/04 | 3,360 | 3,360 | 3,230 | 3,310 | 30,400 |
| 2020/06/03 | 3,380 | 3,425 | 3,275 | 3,325 | 74,000 |
| 2020/06/02 | 3,270 | 3,370 | 3,255 | 3,330 | 72,400 |
| 2020/06/01 | 3,250 | 3,260 | 3,180 | 3,210 | 51,200 |
| 2020/05/29 | 3,125 | 3,250 | 3,100 | 3,220 | 45,000 |
| 2020/05/28 | 3,185 | 3,185 | 3,045 | 3,135 | 37,900 |
| 2020/05/27 | 3,260 | 3,260 | 3,085 | 3,180 | 50,200 |
| 2020/05/26 | 3,345 | 3,355 | 3,205 | 3,265 | 53,700 |
| 2020/05/25 | 3,265 | 3,295 | 3,230 | 3,295 | 26,200 |
| 2020/05/22 | 3,265 | 3,275 | 3,190 | 3,195 | 26,300 |
| 2020/05/21 | 3,285 | 3,300 | 3,135 | 3,235 | 45,800 |
| 2020/05/20 | 3,140 | 3,285 | 3,090 | 3,285 | 44,300 |
| 2020/05/19 | 3,090 | 3,150 | 3,045 | 3,150 | 43,400 |
| 2020/05/18 | 3,055 | 3,090 | 2,980 | 3,045 | 42,500 |
| 2020/05/15 | 3,100 | 3,100 | 2,856 | 2,963 | 75,400 |
| 2020/05/14 | 3,060 | 3,100 | 2,985 | 2,990 | 47,400 |
| 2020/05/13 | 2,990 | 3,080 | 2,960 | 3,060 | 35,300 |
| 2020/05/12 | 3,060 | 3,155 | 3,035 | 3,035 | 43,000 |
| 2020/05/11 | 2,990 | 3,030 | 2,939 | 3,030 | 45,000 |
| 2020/05/08 | 2,990 | 3,115 | 2,929 | 2,943 | 65,500 |
| 2020/05/07 | 2,910 | 2,991 | 2,910 | 2,988 | 30,000 |
| 2020/05/01 | 2,860 | 2,916 | 2,818 | 2,897 | 31,800 |
| 2020/04/30 | 2,935 | 2,941 | 2,828 | 2,884 | 52,200 |
| 2020/04/28 | 2,857 | 2,919 | 2,817 | 2,889 | 60,600 |
| 2020/04/27 | 2,875 | 2,938 | 2,842 | 2,864 | 29,600 |
| 2020/04/24 | 2,877 | 2,922 | 2,834 | 2,865 | 31,000 |
| 2020/04/23 | 2,873 | 2,940 | 2,811 | 2,854 | 36,500 |
| 2020/04/22 | 2,758 | 2,850 | 2,716 | 2,773 | 52,400 |
| 2020/04/21 | 2,971 | 3,025 | 2,816 | 2,850 | 94,200 |
| 2020/04/20 | 2,847 | 2,998 | 2,809 | 2,961 | 73,600 |
| 2020/04/17 | 2,889 | 2,893 | 2,752 | 2,797 | 50,700 |
| 2020/04/16 | 2,650 | 2,822 | 2,606 | 2,812 | 53,700 |
| 2020/04/15 | 2,679 | 2,744 | 2,649 | 2,678 | 50,700 |
| 2020/04/14 | 2,560 | 2,678 | 2,511 | 2,658 | 53,400 |
| 2020/04/13 | 2,424 | 2,540 | 2,413 | 2,509 | 39,900 |
| 2020/04/10 | 2,473 | 2,490 | 2,306 | 2,432 | 30,400 |
| 2020/04/09 | 2,437 | 2,485 | 2,399 | 2,449 | 45,600 |
| 2020/04/08 | 2,379 | 2,430 | 2,300 | 2,410 | 43,100 |
| 2020/04/07 | 2,350 | 2,416 | 2,252 | 2,363 | 62,800 |
| 2020/04/06 | 2,108 | 2,315 | 2,103 | 2,287 | 34,900 |
| 2020/04/03 | 2,309 | 2,309 | 2,098 | 2,158 | 28,400 |
| 2020/04/02 | 2,130 | 2,314 | 2,123 | 2,259 | 41,500 |
| 2020/04/01 | 2,303 | 2,360 | 2,170 | 2,197 | 31,000 |
| 2020/03/31 | 2,443 | 2,447 | 2,306 | 2,372 | 57,200 |
| 2020/03/30 | 2,201 | 2,378 | 2,201 | 2,374 | 28,400 |
| 2020/03/27 | 2,440 | 2,443 | 2,268 | 2,320 | 41,800 |
| 2020/03/26 | 2,184 | 2,331 | 2,160 | 2,290 | 51,000 |
| 2020/03/25 | 2,424 | 2,424 | 2,240 | 2,378 | 49,900 |
| 2020/03/24 | 2,022 | 2,209 | 2,000 | 2,145 | 52,000 |
| 2020/03/23 | 1,839 | 1,965 | 1,807 | 1,942 | 46,900 |
| 2020/03/19 | 2,046 | 2,095 | 1,826 | 1,838 | 94,700 |
| 2020/03/18 | 2,235 | 2,272 | 2,026 | 2,041 | 57,700 |
| 2020/03/17 | 1,992 | 2,268 | 1,992 | 2,228 | 84,900 |
| 2020/03/16 | 2,176 | 2,289 | 2,076 | 2,097 | 59,400 |
| 2020/03/13 | 1,955 | 2,168 | 1,890 | 2,026 | 104,100 |
| 2020/03/12 | 2,376 | 2,485 | 2,288 | 2,295 | 57,200 |
| 2020/03/11 | 2,595 | 2,604 | 2,459 | 2,480 | 39,200 |
| 2020/03/10 | 2,352 | 2,576 | 2,231 | 2,545 | 86,000 |
| 2020/03/09 | 2,703 | 2,751 | 2,490 | 2,502 | 70,400 |
| 2020/03/06 | 2,940 | 2,956 | 2,800 | 2,853 | 74,200 |
| 2020/03/05 | 3,070 | 3,145 | 2,970 | 3,015 | 47,000 |
| 2020/03/04 | 2,934 | 3,070 | 2,934 | 3,065 | 38,200 |
| 2020/03/03 | 3,240 | 3,240 | 2,950 | 2,992 | 67,200 |
| 2020/03/02 | 2,841 | 3,050 | 2,841 | 3,010 | 64,100 |
| 2020/02/28 | 3,020 | 3,175 | 2,885 | 2,891 | 147,800 |
| 2020/02/27 | 3,495 | 3,495 | 3,205 | 3,230 | 105,500 |
| 2020/02/26 | 3,270 | 3,495 | 3,255 | 3,470 | 129,900 |
| 2020/02/25 | 3,250 | 3,350 | 3,180 | 3,290 | 88,300 |
| 2020/02/21 | 3,350 | 3,475 | 3,345 | 3,460 | 59,100 |
| 2020/02/20 | 3,360 | 3,450 | 3,330 | 3,400 | 39,600 |
| 2020/02/19 | 3,245 | 3,455 | 3,245 | 3,350 | 67,100 |
| 2020/02/18 | 3,230 | 3,285 | 3,140 | 3,265 | 46,700 |
| 2020/02/17 | 3,305 | 3,340 | 3,160 | 3,225 | 64,500 |
| 2020/02/14 | 3,305 | 3,450 | 3,280 | 3,375 | 159,400 |
| 2020/02/13 | 3,140 | 3,175 | 3,090 | 3,165 | 33,800 |
| 2020/02/12 | 3,045 | 3,135 | 3,030 | 3,115 | 30,800 |
| 2020/02/10 | 3,080 | 3,080 | 2,988 | 2,995 | 31,400 |
| 2020/02/07 | 3,065 | 3,110 | 3,030 | 3,055 | 19,100 |
| 2020/02/06 | 3,070 | 3,080 | 3,030 | 3,035 | 34,600 |
| 2020/02/05 | 3,080 | 3,120 | 3,045 | 3,055 | 60,500 |
| 2020/02/04 | 2,975 | 3,020 | 2,975 | 3,015 | 38,800 |
| 2020/02/03 | 2,880 | 3,045 | 2,876 | 2,972 | 69,200 |
| 2020/01/31 | 3,070 | 3,125 | 3,050 | 3,050 | 29,400 |
| 2020/01/30 | 3,170 | 3,200 | 3,040 | 3,070 | 72,300 |
| 2020/01/29 | 3,200 | 3,210 | 3,145 | 3,170 | 36,900 |
| 2020/01/28 | 3,050 | 3,195 | 3,050 | 3,195 | 38,100 |
| 2020/01/27 | 3,150 | 3,185 | 3,120 | 3,150 | 46,600 |
| 2020/01/24 | 3,290 | 3,305 | 3,210 | 3,235 | 40,100 |
| 2020/01/23 | 3,320 | 3,335 | 3,270 | 3,295 | 48,900 |
| 2020/01/22 | 3,385 | 3,385 | 3,335 | 3,350 | 37,800 |
| 2020/01/21 | 3,425 | 3,440 | 3,350 | 3,405 | 58,500 |
| 2020/01/20 | 3,455 | 3,500 | 3,440 | 3,450 | 21,100 |
| 2020/01/17 | 3,525 | 3,530 | 3,450 | 3,455 | 38,000 |
| 2020/01/16 | 3,510 | 3,575 | 3,505 | 3,520 | 23,800 |
| 2020/01/15 | 3,545 | 3,570 | 3,475 | 3,500 | 32,500 |
| 2020/01/14 | 3,525 | 3,620 | 3,480 | 3,505 | 56,200 |
| 2020/01/10 | 3,515 | 3,530 | 3,450 | 3,475 | 42,800 |
| 2020/01/09 | 3,575 | 3,595 | 3,515 | 3,515 | 41,800 |
| 2020/01/08 | 3,610 | 3,610 | 3,430 | 3,470 | 84,200 |
| 2020/01/07 | 3,500 | 3,660 | 3,500 | 3,615 | 55,800 |
| 2020/01/06 | 3,620 | 3,620 | 3,455 | 3,470 | 85,400 |