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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,807 | 1,848 | 1,764 | 1,820 | 76,100 |
| 2021/12/29 | 1,771 | 1,811 | 1,741 | 1,809 | 66,500 |
| 2021/12/28 | 1,759 | 1,781 | 1,732 | 1,781 | 68,400 |
| 2021/12/27 | 1,685 | 1,758 | 1,676 | 1,750 | 116,600 |
| 2021/12/24 | 1,682 | 1,692 | 1,620 | 1,637 | 72,800 |
| 2021/12/23 | 1,660 | 1,695 | 1,660 | 1,687 | 42,600 |
| 2021/12/22 | 1,600 | 1,686 | 1,600 | 1,665 | 86,800 |
| 2021/12/21 | 1,584 | 1,606 | 1,563 | 1,593 | 45,200 |
| 2021/12/20 | 1,583 | 1,625 | 1,561 | 1,566 | 115,700 |
| 2021/12/17 | 1,585 | 1,585 | 1,547 | 1,571 | 57,300 |
| 2021/12/16 | 1,628 | 1,628 | 1,594 | 1,613 | 34,100 |
| 2021/12/15 | 1,587 | 1,626 | 1,581 | 1,592 | 44,500 |
| 2021/12/14 | 1,624 | 1,639 | 1,584 | 1,596 | 51,700 |
| 2021/12/13 | 1,642 | 1,673 | 1,615 | 1,627 | 36,300 |
| 2021/12/10 | 1,689 | 1,689 | 1,623 | 1,634 | 61,700 |
| 2021/12/09 | 1,720 | 1,753 | 1,695 | 1,706 | 35,800 |
| 2021/12/08 | 1,673 | 1,738 | 1,669 | 1,697 | 52,100 |
| 2021/12/07 | 1,603 | 1,655 | 1,603 | 1,650 | 47,900 |
| 2021/12/06 | 1,608 | 1,608 | 1,570 | 1,578 | 41,900 |
| 2021/12/03 | 1,554 | 1,616 | 1,554 | 1,616 | 46,400 |
| 2021/12/02 | 1,618 | 1,626 | 1,560 | 1,560 | 62,600 |
| 2021/12/01 | 1,628 | 1,645 | 1,550 | 1,628 | 68,600 |
| 2021/11/30 | 1,701 | 1,720 | 1,626 | 1,626 | 53,200 |
| 2021/11/29 | 1,708 | 1,742 | 1,655 | 1,661 | 86,300 |
| 2021/11/26 | 1,796 | 1,799 | 1,745 | 1,752 | 59,300 |
| 2021/11/25 | 1,821 | 1,841 | 1,791 | 1,815 | 43,900 |
| 2021/11/24 | 1,910 | 1,910 | 1,831 | 1,834 | 65,300 |
| 2021/11/22 | 1,884 | 1,914 | 1,874 | 1,907 | 32,500 |
| 2021/11/19 | 1,922 | 1,965 | 1,879 | 1,900 | 44,700 |
| 2021/11/18 | 1,966 | 1,973 | 1,910 | 1,923 | 46,500 |
| 2021/11/17 | 2,012 | 2,013 | 1,960 | 1,972 | 39,800 |
| 2021/11/16 | 2,016 | 2,048 | 1,989 | 2,011 | 65,400 |
| 2021/11/15 | 1,944 | 2,046 | 1,927 | 2,033 | 102,700 |
| 2021/11/12 | 1,978 | 1,978 | 1,865 | 1,891 | 99,600 |
| 2021/11/11 | 1,865 | 1,993 | 1,864 | 1,977 | 161,200 |
| 2021/11/10 | 1,818 | 1,872 | 1,818 | 1,866 | 36,900 |
| 2021/11/09 | 1,879 | 1,890 | 1,820 | 1,828 | 32,700 |
| 2021/11/08 | 1,900 | 1,901 | 1,862 | 1,874 | 32,900 |
| 2021/11/05 | 1,883 | 1,900 | 1,863 | 1,897 | 35,900 |
| 2021/11/04 | 1,899 | 1,899 | 1,868 | 1,884 | 36,400 |
| 2021/11/02 | 1,850 | 1,894 | 1,850 | 1,883 | 38,200 |
| 2021/11/01 | 1,827 | 1,867 | 1,827 | 1,867 | 38,200 |
| 2021/10/29 | 1,845 | 1,870 | 1,821 | 1,827 | 27,800 |
| 2021/10/28 | 1,789 | 1,854 | 1,781 | 1,849 | 53,000 |
| 2021/10/27 | 1,808 | 1,810 | 1,789 | 1,807 | 24,400 |
| 2021/10/26 | 1,801 | 1,812 | 1,790 | 1,794 | 29,900 |
| 2021/10/25 | 1,768 | 1,788 | 1,761 | 1,772 | 49,800 |
| 2021/10/22 | 1,800 | 1,829 | 1,784 | 1,807 | 40,100 |
| 2021/10/21 | 1,840 | 1,853 | 1,814 | 1,820 | 37,500 |
| 2021/10/20 | 1,848 | 1,872 | 1,844 | 1,851 | 26,800 |
| 2021/10/19 | 1,814 | 1,858 | 1,809 | 1,848 | 39,900 |
| 2021/10/18 | 1,843 | 1,851 | 1,792 | 1,828 | 84,200 |
| 2021/10/15 | 1,780 | 1,823 | 1,769 | 1,823 | 48,100 |
| 2021/10/14 | 1,777 | 1,811 | 1,763 | 1,768 | 44,800 |
| 2021/10/13 | 1,782 | 1,813 | 1,770 | 1,774 | 41,900 |
| 2021/10/12 | 1,815 | 1,818 | 1,782 | 1,792 | 37,800 |
| 2021/10/11 | 1,797 | 1,815 | 1,759 | 1,809 | 42,300 |
| 2021/10/08 | 1,786 | 1,818 | 1,786 | 1,803 | 67,200 |
| 2021/10/07 | 1,765 | 1,804 | 1,765 | 1,778 | 70,000 |
| 2021/10/06 | 1,787 | 1,800 | 1,741 | 1,745 | 120,000 |
| 2021/10/05 | 1,781 | 1,792 | 1,715 | 1,747 | 140,800 |
| 2021/10/04 | 1,890 | 1,895 | 1,835 | 1,843 | 116,400 |
| 2021/10/01 | 1,901 | 1,920 | 1,860 | 1,869 | 82,700 |
| 2021/09/30 | 1,977 | 1,977 | 1,912 | 1,918 | 48,900 |
| 2021/09/29 | 1,950 | 1,961 | 1,921 | 1,949 | 83,700 |
| 2021/09/28 | 2,030 | 2,037 | 1,982 | 2,000 | 44,300 |
| 2021/09/27 | 2,076 | 2,098 | 2,025 | 2,050 | 50,100 |
| 2021/09/24 | 2,067 | 2,088 | 2,019 | 2,076 | 68,300 |
| 2021/09/22 | 2,001 | 2,017 | 1,968 | 1,977 | 71,400 |
| 2021/09/21 | 1,998 | 2,030 | 1,963 | 2,011 | 90,400 |
| 2021/09/17 | 2,009 | 2,055 | 1,992 | 2,055 | 60,200 |
| 2021/09/16 | 2,142 | 2,160 | 1,978 | 2,011 | 135,200 |
| 2021/09/15 | 2,092 | 2,170 | 2,073 | 2,137 | 167,700 |
| 2021/09/14 | 2,082 | 2,093 | 2,046 | 2,091 | 58,600 |
| 2021/09/13 | 2,029 | 2,080 | 2,021 | 2,073 | 39,000 |
| 2021/09/10 | 2,002 | 2,029 | 1,999 | 2,029 | 47,000 |
| 2021/09/09 | 1,988 | 2,022 | 1,980 | 1,993 | 44,200 |
| 2021/09/08 | 2,014 | 2,019 | 1,965 | 1,984 | 44,500 |
| 2021/09/07 | 1,959 | 2,048 | 1,947 | 2,014 | 124,300 |
| 2021/09/06 | 1,917 | 1,940 | 1,893 | 1,919 | 63,800 |
| 2021/09/03 | 1,893 | 1,905 | 1,859 | 1,890 | 46,000 |
| 2021/09/02 | 1,918 | 1,918 | 1,875 | 1,893 | 34,000 |
| 2021/09/01 | 1,934 | 1,947 | 1,880 | 1,918 | 47,700 |
| 2021/08/31 | 1,884 | 1,917 | 1,874 | 1,914 | 59,700 |
| 2021/08/30 | 1,817 | 1,864 | 1,810 | 1,859 | 71,400 |
| 2021/08/27 | 1,781 | 1,792 | 1,745 | 1,792 | 54,900 |
| 2021/08/26 | 1,774 | 1,798 | 1,771 | 1,797 | 33,100 |
| 2021/08/25 | 1,798 | 1,806 | 1,768 | 1,798 | 57,300 |
| 2021/08/24 | 1,800 | 1,835 | 1,786 | 1,809 | 57,900 |
| 2021/08/23 | 1,725 | 1,765 | 1,703 | 1,764 | 81,800 |
| 2021/08/20 | 1,730 | 1,743 | 1,693 | 1,730 | 78,900 |
| 2021/08/19 | 1,715 | 1,775 | 1,715 | 1,736 | 70,100 |
| 2021/08/18 | 1,770 | 1,777 | 1,687 | 1,744 | 88,200 |
| 2021/08/17 | 1,801 | 1,813 | 1,764 | 1,768 | 44,000 |
| 2021/08/16 | 1,801 | 1,829 | 1,777 | 1,800 | 57,600 |
| 2021/08/13 | 1,750 | 1,811 | 1,737 | 1,809 | 88,500 |
| 2021/08/12 | 1,785 | 1,787 | 1,735 | 1,750 | 95,600 |
| 2021/08/11 | 1,860 | 1,863 | 1,782 | 1,795 | 125,600 |
| 2021/08/10 | 1,750 | 1,829 | 1,748 | 1,822 | 89,000 |
| 2021/08/06 | 1,759 | 1,778 | 1,723 | 1,734 | 39,900 |
| 2021/08/05 | 1,790 | 1,790 | 1,740 | 1,759 | 35,900 |
| 2021/08/04 | 1,791 | 1,795 | 1,732 | 1,750 | 45,700 |
| 2021/08/03 | 1,778 | 1,809 | 1,772 | 1,785 | 26,600 |
| 2021/08/02 | 1,801 | 1,817 | 1,780 | 1,812 | 42,200 |
| 2021/07/30 | 1,824 | 1,830 | 1,785 | 1,788 | 50,500 |
| 2021/07/29 | 1,856 | 1,856 | 1,802 | 1,843 | 52,400 |
| 2021/07/28 | 1,883 | 1,893 | 1,808 | 1,816 | 70,600 |
| 2021/07/27 | 1,917 | 1,917 | 1,879 | 1,896 | 38,300 |
| 2021/07/26 | 1,924 | 1,939 | 1,901 | 1,916 | 37,600 |
| 2021/07/21 | 1,913 | 1,922 | 1,866 | 1,879 | 51,700 |
| 2021/07/20 | 1,892 | 1,920 | 1,882 | 1,888 | 47,400 |
| 2021/07/19 | 1,930 | 1,930 | 1,881 | 1,892 | 48,300 |
| 2021/07/16 | 1,967 | 1,967 | 1,925 | 1,940 | 29,800 |
| 2021/07/15 | 2,046 | 2,046 | 1,967 | 1,968 | 41,500 |
| 2021/07/14 | 2,017 | 2,088 | 1,995 | 2,047 | 72,200 |
| 2021/07/13 | 2,016 | 2,018 | 1,980 | 1,995 | 28,000 |
| 2021/07/12 | 2,037 | 2,042 | 1,992 | 2,004 | 54,100 |
| 2021/07/09 | 1,924 | 2,020 | 1,912 | 2,008 | 89,700 |
| 2021/07/08 | 2,040 | 2,040 | 1,960 | 1,964 | 74,300 |
| 2021/07/07 | 2,027 | 2,066 | 2,018 | 2,040 | 53,200 |
| 2021/07/06 | 2,014 | 2,041 | 2,002 | 2,036 | 55,400 |
| 2021/07/05 | 2,061 | 2,061 | 2,007 | 2,011 | 62,100 |
| 2021/07/02 | 2,070 | 2,091 | 2,030 | 2,078 | 77,000 |
| 2021/07/01 | 2,179 | 2,179 | 2,082 | 2,090 | 73,200 |
| 2021/06/30 | 2,250 | 2,258 | 2,149 | 2,171 | 73,500 |
| 2021/06/29 | 2,283 | 2,295 | 2,243 | 2,258 | 106,600 |
| 2021/06/29 | 1 -> 2.00 分割 | ||||
| 2021/06/28 | 4,450 | 4,475 | 4,410 | 4,470 | 15,400 |
| 2021/06/25 | 4,405 | 4,450 | 4,390 | 4,440 | 25,600 |
| 2021/06/24 | 4,500 | 4,545 | 4,365 | 4,405 | 28,200 |
| 2021/06/23 | 4,505 | 4,650 | 4,495 | 4,525 | 20,000 |
| 2021/06/22 | 4,395 | 4,555 | 4,365 | 4,530 | 58,900 |
| 2021/06/21 | 4,170 | 4,290 | 4,110 | 4,275 | 31,500 |
| 2021/06/18 | 4,160 | 4,225 | 4,160 | 4,170 | 14,200 |
| 2021/06/17 | 4,170 | 4,195 | 4,135 | 4,160 | 18,000 |
| 2021/06/16 | 4,270 | 4,270 | 4,155 | 4,200 | 18,200 |
| 2021/06/15 | 4,325 | 4,325 | 4,250 | 4,270 | 11,400 |
| 2021/06/14 | 4,190 | 4,270 | 4,115 | 4,260 | 17,000 |
| 2021/06/11 | 4,190 | 4,240 | 4,100 | 4,130 | 20,500 |
| 2021/06/10 | 4,090 | 4,180 | 4,075 | 4,130 | 12,100 |
| 2021/06/09 | 4,190 | 4,190 | 4,085 | 4,110 | 20,500 |
| 2021/06/08 | 4,180 | 4,250 | 4,150 | 4,180 | 8,000 |
| 2021/06/07 | 4,150 | 4,200 | 4,140 | 4,175 | 10,100 |
| 2021/06/04 | 4,175 | 4,205 | 4,120 | 4,120 | 16,700 |
| 2021/06/03 | 4,205 | 4,250 | 4,150 | 4,180 | 12,400 |
| 2021/06/02 | 4,310 | 4,375 | 4,215 | 4,240 | 19,800 |
| 2021/06/01 | 4,120 | 4,380 | 4,120 | 4,310 | 44,900 |
| 2021/05/31 | 4,160 | 4,200 | 4,085 | 4,100 | 19,700 |
| 2021/05/28 | 4,280 | 4,285 | 4,185 | 4,205 | 19,300 |
| 2021/05/27 | 4,320 | 4,320 | 4,230 | 4,250 | 16,000 |
| 2021/05/26 | 4,350 | 4,410 | 4,315 | 4,320 | 16,100 |
| 2021/05/25 | 4,400 | 4,455 | 4,350 | 4,360 | 12,400 |
| 2021/05/24 | 4,410 | 4,420 | 4,335 | 4,385 | 24,100 |
| 2021/05/21 | 4,305 | 4,465 | 4,305 | 4,410 | 24,300 |
| 2021/05/20 | 4,305 | 4,355 | 4,270 | 4,290 | 18,200 |
| 2021/05/19 | 4,235 | 4,335 | 4,210 | 4,300 | 24,300 |
| 2021/05/18 | 4,120 | 4,270 | 4,105 | 4,255 | 20,400 |
| 2021/05/17 | 4,390 | 4,410 | 4,120 | 4,120 | 47,100 |
| 2021/05/14 | 4,445 | 4,550 | 4,365 | 4,425 | 67,700 |
| 2021/05/13 | 3,880 | 4,180 | 3,880 | 4,025 | 50,200 |
| 2021/05/12 | 4,470 | 4,570 | 4,290 | 4,370 | 52,000 |
| 2021/05/11 | 4,680 | 4,680 | 4,435 | 4,470 | 37,300 |
| 2021/05/10 | 4,805 | 4,865 | 4,650 | 4,700 | 19,900 |
| 2021/05/07 | 4,705 | 4,895 | 4,705 | 4,790 | 52,200 |
| 2021/05/06 | 4,685 | 4,710 | 4,580 | 4,635 | 22,900 |
| 2021/04/30 | 4,560 | 4,700 | 4,550 | 4,615 | 28,900 |
| 2021/04/28 | 4,600 | 4,615 | 4,520 | 4,580 | 30,900 |
| 2021/04/27 | 4,710 | 4,785 | 4,645 | 4,650 | 17,900 |
| 2021/04/26 | 4,750 | 4,750 | 4,640 | 4,695 | 19,300 |
| 2021/04/23 | 4,790 | 4,820 | 4,710 | 4,725 | 40,800 |
| 2021/04/22 | 4,820 | 4,915 | 4,755 | 4,820 | 34,800 |
| 2021/04/21 | 4,985 | 4,985 | 4,735 | 4,750 | 53,800 |
| 2021/04/20 | 4,885 | 5,180 | 4,820 | 5,020 | 80,800 |
| 2021/04/19 | 4,830 | 4,875 | 4,755 | 4,835 | 26,600 |
| 2021/04/16 | 4,860 | 4,865 | 4,750 | 4,830 | 30,000 |
| 2021/04/15 | 5,030 | 5,030 | 4,710 | 4,850 | 72,200 |
| 2021/04/14 | 5,040 | 5,080 | 4,945 | 5,030 | 34,300 |
| 2021/04/13 | 4,955 | 5,080 | 4,945 | 5,000 | 31,500 |
| 2021/04/12 | 5,030 | 5,030 | 4,845 | 4,895 | 30,200 |
| 2021/04/09 | 4,980 | 5,130 | 4,950 | 5,050 | 50,100 |
| 2021/04/08 | 4,860 | 5,020 | 4,830 | 4,880 | 48,000 |
| 2021/04/07 | 4,710 | 4,830 | 4,680 | 4,830 | 24,000 |
| 2021/04/06 | 4,740 | 4,800 | 4,610 | 4,650 | 16,600 |
| 2021/04/05 | 4,850 | 4,920 | 4,690 | 4,705 | 34,000 |
| 2021/04/02 | 4,695 | 4,825 | 4,675 | 4,825 | 36,600 |
| 2021/04/01 | 4,600 | 4,650 | 4,560 | 4,640 | 17,900 |
| 2021/03/31 | 4,460 | 4,655 | 4,430 | 4,600 | 38,900 |
| 2021/03/30 | 4,440 | 4,545 | 4,370 | 4,405 | 25,900 |
| 2021/03/29 | 4,575 | 4,650 | 4,425 | 4,505 | 38,600 |
| 2021/03/26 | 4,370 | 4,675 | 4,370 | 4,630 | 67,900 |
| 2021/03/25 | 4,520 | 4,525 | 4,280 | 4,360 | 38,300 |
| 2021/03/24 | 4,430 | 4,650 | 4,405 | 4,520 | 50,800 |
| 2021/03/23 | 4,455 | 4,590 | 4,405 | 4,430 | 51,700 |
| 2021/03/22 | 4,400 | 4,435 | 4,310 | 4,375 | 20,800 |
| 2021/03/19 | 4,450 | 4,485 | 4,375 | 4,455 | 32,200 |
| 2021/03/18 | 4,540 | 4,600 | 4,440 | 4,515 | 31,100 |
| 2021/03/17 | 4,570 | 4,570 | 4,525 | 4,555 | 9,400 |
| 2021/03/16 | 4,550 | 4,610 | 4,460 | 4,580 | 26,400 |
| 2021/03/15 | 4,525 | 4,650 | 4,525 | 4,600 | 29,200 |
| 2021/03/12 | 4,490 | 4,580 | 4,400 | 4,555 | 48,800 |
| 2021/03/11 | 4,400 | 4,435 | 4,245 | 4,430 | 29,900 |
| 2021/03/10 | 4,175 | 4,365 | 4,175 | 4,335 | 26,600 |
| 2021/03/09 | 4,170 | 4,245 | 4,000 | 4,220 | 25,900 |
| 2021/03/08 | 4,285 | 4,305 | 4,130 | 4,145 | 33,800 |
| 2021/03/05 | 4,125 | 4,270 | 4,065 | 4,260 | 52,300 |
| 2021/03/04 | 4,110 | 4,175 | 4,030 | 4,130 | 36,900 |
| 2021/03/03 | 4,255 | 4,270 | 4,180 | 4,180 | 17,900 |
| 2021/03/02 | 4,355 | 4,425 | 4,170 | 4,250 | 41,800 |
| 2021/03/01 | 4,390 | 4,425 | 4,300 | 4,345 | 21,000 |
| 2021/02/26 | 4,380 | 4,425 | 4,290 | 4,380 | 49,300 |
| 2021/02/25 | 4,515 | 4,570 | 4,445 | 4,520 | 25,800 |
| 2021/02/24 | 4,615 | 4,715 | 4,505 | 4,525 | 38,700 |
| 2021/02/22 | 4,645 | 4,750 | 4,550 | 4,620 | 66,100 |
| 2021/02/19 | 4,400 | 4,400 | 4,250 | 4,295 | 51,300 |
| 2021/02/18 | 4,660 | 4,695 | 4,460 | 4,485 | 37,100 |
| 2021/02/17 | 4,650 | 4,775 | 4,580 | 4,710 | 65,900 |
| 2021/02/16 | 4,640 | 4,795 | 4,620 | 4,685 | 71,100 |
| 2021/02/15 | 4,530 | 4,695 | 4,515 | 4,575 | 116,000 |
| 2021/02/12 | 4,200 | 4,450 | 4,115 | 4,430 | 82,600 |
| 2021/02/10 | 4,195 | 4,220 | 4,130 | 4,195 | 23,000 |
| 2021/02/09 | 4,220 | 4,260 | 4,130 | 4,195 | 28,000 |
| 2021/02/08 | 4,150 | 4,210 | 4,110 | 4,200 | 27,600 |
| 2021/02/05 | 4,110 | 4,145 | 4,065 | 4,105 | 31,600 |
| 2021/02/04 | 4,135 | 4,150 | 4,015 | 4,110 | 34,200 |
| 2021/02/03 | 4,155 | 4,205 | 4,065 | 4,130 | 38,200 |
| 2021/02/02 | 4,055 | 4,220 | 4,015 | 4,220 | 39,100 |
| 2021/02/01 | 4,000 | 4,030 | 3,880 | 4,020 | 62,200 |
| 2021/01/29 | 4,240 | 4,295 | 4,045 | 4,055 | 59,800 |
| 2021/01/28 | 4,190 | 4,255 | 4,155 | 4,250 | 140,200 |
| 2021/01/27 | 4,375 | 4,410 | 4,285 | 4,325 | 37,000 |
| 2021/01/26 | 4,430 | 4,480 | 4,295 | 4,310 | 42,700 |
| 2021/01/25 | 4,320 | 4,430 | 4,310 | 4,430 | 55,800 |
| 2021/01/22 | 4,275 | 4,420 | 4,235 | 4,310 | 86,100 |
| 2021/01/21 | 4,180 | 4,285 | 4,105 | 4,285 | 58,800 |
| 2021/01/20 | 4,085 | 4,175 | 4,070 | 4,120 | 27,300 |
| 2021/01/19 | 4,095 | 4,135 | 4,000 | 4,095 | 41,400 |
| 2021/01/18 | 4,070 | 4,110 | 3,980 | 4,100 | 28,200 |
| 2021/01/15 | 4,170 | 4,170 | 4,020 | 4,070 | 47,400 |
| 2021/01/14 | 4,160 | 4,280 | 4,145 | 4,160 | 61,500 |
| 2021/01/13 | 4,155 | 4,290 | 4,145 | 4,165 | 33,200 |
| 2021/01/12 | 4,260 | 4,290 | 4,195 | 4,195 | 43,900 |
| 2021/01/08 | 4,175 | 4,280 | 4,150 | 4,255 | 52,200 |
| 2021/01/07 | 4,130 | 4,195 | 4,120 | 4,140 | 65,700 |
| 2021/01/06 | 4,220 | 4,280 | 4,135 | 4,160 | 102,100 |
| 2021/01/05 | 4,205 | 4,295 | 4,115 | 4,185 | 89,400 |
| 2021/01/04 | 4,060 | 4,280 | 4,030 | 4,275 | 151,400 |