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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,251 | 1,295 | 1,246 | 1,280 | 115,300 |
| 2022/12/29 | 1,249 | 1,255 | 1,226 | 1,250 | 82,200 |
| 2022/12/28 | 1,250 | 1,257 | 1,209 | 1,256 | 143,000 |
| 2022/12/27 | 1,270 | 1,272 | 1,244 | 1,250 | 199,600 |
| 2022/12/26 | 1,301 | 1,301 | 1,255 | 1,270 | 141,800 |
| 2022/12/23 | 1,315 | 1,315 | 1,265 | 1,278 | 139,400 |
| 2022/12/22 | 1,380 | 1,380 | 1,318 | 1,322 | 197,900 |
| 2022/12/21 | 1,378 | 1,416 | 1,366 | 1,387 | 50,400 |
| 2022/12/20 | 1,447 | 1,449 | 1,369 | 1,378 | 120,700 |
| 2022/12/19 | 1,464 | 1,464 | 1,434 | 1,434 | 71,300 |
| 2022/12/16 | 1,508 | 1,515 | 1,480 | 1,480 | 54,200 |
| 2022/12/15 | 1,520 | 1,521 | 1,510 | 1,512 | 45,600 |
| 2022/12/14 | 1,540 | 1,540 | 1,508 | 1,518 | 101,400 |
| 2022/12/13 | 1,590 | 1,592 | 1,544 | 1,545 | 59,300 |
| 2022/12/12 | 1,593 | 1,594 | 1,562 | 1,590 | 21,500 |
| 2022/12/09 | 1,580 | 1,594 | 1,574 | 1,593 | 20,000 |
| 2022/12/08 | 1,574 | 1,574 | 1,552 | 1,561 | 29,900 |
| 2022/12/07 | 1,565 | 1,592 | 1,565 | 1,578 | 38,700 |
| 2022/12/06 | 1,571 | 1,584 | 1,556 | 1,577 | 26,800 |
| 2022/12/05 | 1,580 | 1,582 | 1,554 | 1,562 | 32,000 |
| 2022/12/02 | 1,585 | 1,585 | 1,566 | 1,577 | 36,300 |
| 2022/12/01 | 1,595 | 1,617 | 1,583 | 1,585 | 29,400 |
| 2022/11/30 | 1,589 | 1,595 | 1,583 | 1,590 | 22,600 |
| 2022/11/29 | 1,613 | 1,613 | 1,585 | 1,591 | 23,400 |
| 2022/11/28 | 1,620 | 1,633 | 1,609 | 1,626 | 27,100 |
| 2022/11/25 | 1,605 | 1,614 | 1,592 | 1,606 | 29,700 |
| 2022/11/24 | 1,610 | 1,618 | 1,598 | 1,603 | 38,600 |
| 2022/11/22 | 1,579 | 1,595 | 1,572 | 1,587 | 35,300 |
| 2022/11/21 | 1,584 | 1,586 | 1,570 | 1,579 | 29,300 |
| 2022/11/18 | 1,580 | 1,595 | 1,573 | 1,583 | 22,200 |
| 2022/11/17 | 1,587 | 1,612 | 1,567 | 1,579 | 59,100 |
| 2022/11/16 | 1,605 | 1,615 | 1,583 | 1,586 | 21,500 |
| 2022/11/15 | 1,632 | 1,639 | 1,588 | 1,605 | 40,700 |
| 2022/11/14 | 1,625 | 1,660 | 1,612 | 1,635 | 34,200 |
| 2022/11/11 | 1,625 | 1,631 | 1,602 | 1,620 | 65,800 |
| 2022/11/10 | 1,565 | 1,582 | 1,536 | 1,580 | 24,600 |
| 2022/11/09 | 1,570 | 1,585 | 1,551 | 1,572 | 34,400 |
| 2022/11/08 | 1,527 | 1,575 | 1,527 | 1,569 | 15,500 |
| 2022/11/07 | 1,525 | 1,527 | 1,505 | 1,527 | 15,900 |
| 2022/11/04 | 1,532 | 1,549 | 1,513 | 1,524 | 37,600 |
| 2022/11/02 | 1,587 | 1,587 | 1,546 | 1,551 | 34,800 |
| 2022/11/01 | 1,610 | 1,619 | 1,592 | 1,592 | 8,200 |
| 2022/10/31 | 1,605 | 1,616 | 1,570 | 1,610 | 21,100 |
| 2022/10/28 | 1,560 | 1,607 | 1,555 | 1,606 | 100,500 |
| 2022/10/27 | 1,581 | 1,586 | 1,571 | 1,577 | 22,400 |
| 2022/10/26 | 1,595 | 1,618 | 1,581 | 1,581 | 15,400 |
| 2022/10/25 | 1,580 | 1,603 | 1,568 | 1,603 | 26,000 |
| 2022/10/24 | 1,582 | 1,600 | 1,578 | 1,580 | 16,900 |
| 2022/10/21 | 1,596 | 1,607 | 1,586 | 1,586 | 14,300 |
| 2022/10/20 | 1,618 | 1,625 | 1,594 | 1,599 | 31,100 |
| 2022/10/19 | 1,605 | 1,628 | 1,599 | 1,608 | 12,400 |
| 2022/10/18 | 1,587 | 1,609 | 1,587 | 1,601 | 14,600 |
| 2022/10/17 | 1,599 | 1,599 | 1,570 | 1,570 | 10,600 |
| 2022/10/14 | 1,588 | 1,621 | 1,588 | 1,607 | 14,100 |
| 2022/10/13 | 1,590 | 1,590 | 1,569 | 1,581 | 13,200 |
| 2022/10/12 | 1,588 | 1,611 | 1,587 | 1,590 | 19,600 |
| 2022/10/11 | 1,606 | 1,628 | 1,596 | 1,596 | 19,900 |
| 2022/10/07 | 1,646 | 1,674 | 1,623 | 1,636 | 33,500 |
| 2022/10/06 | 1,668 | 1,685 | 1,653 | 1,666 | 29,000 |
| 2022/10/05 | 1,646 | 1,690 | 1,642 | 1,666 | 30,500 |
| 2022/10/04 | 1,618 | 1,660 | 1,607 | 1,634 | 47,600 |
| 2022/10/03 | 1,600 | 1,609 | 1,561 | 1,605 | 28,600 |
| 2022/09/30 | 1,562 | 1,646 | 1,542 | 1,620 | 45,200 |
| 2022/09/29 | 1,586 | 1,586 | 1,551 | 1,562 | 17,100 |
| 2022/09/28 | 1,537 | 1,537 | 1,503 | 1,524 | 27,300 |
| 2022/09/27 | 1,525 | 1,576 | 1,525 | 1,529 | 16,900 |
| 2022/09/26 | 1,542 | 1,545 | 1,522 | 1,524 | 16,400 |
| 2022/09/22 | 1,533 | 1,575 | 1,533 | 1,542 | 18,700 |
| 2022/09/21 | 1,572 | 1,576 | 1,550 | 1,569 | 23,800 |
| 2022/09/20 | 1,585 | 1,611 | 1,583 | 1,591 | 21,200 |
| 2022/09/16 | 1,580 | 1,591 | 1,566 | 1,576 | 14,900 |
| 2022/09/15 | 1,580 | 1,598 | 1,559 | 1,592 | 17,900 |
| 2022/09/14 | 1,535 | 1,576 | 1,526 | 1,570 | 21,100 |
| 2022/09/13 | 1,556 | 1,610 | 1,556 | 1,590 | 27,400 |
| 2022/09/12 | 1,569 | 1,569 | 1,551 | 1,556 | 7,300 |
| 2022/09/09 | 1,530 | 1,552 | 1,530 | 1,549 | 15,900 |
| 2022/09/08 | 1,522 | 1,537 | 1,515 | 1,530 | 16,700 |
| 2022/09/07 | 1,553 | 1,555 | 1,517 | 1,517 | 20,600 |
| 2022/09/06 | 1,550 | 1,584 | 1,550 | 1,570 | 18,200 |
| 2022/09/05 | 1,551 | 1,551 | 1,533 | 1,550 | 15,200 |
| 2022/09/02 | 1,585 | 1,585 | 1,545 | 1,555 | 25,600 |
| 2022/09/01 | 1,600 | 1,604 | 1,585 | 1,585 | 21,300 |
| 2022/08/31 | 1,603 | 1,624 | 1,603 | 1,605 | 11,800 |
| 2022/08/30 | 1,600 | 1,619 | 1,597 | 1,619 | 10,700 |
| 2022/08/29 | 1,578 | 1,600 | 1,565 | 1,590 | 17,200 |
| 2022/08/26 | 1,630 | 1,631 | 1,611 | 1,614 | 9,200 |
| 2022/08/25 | 1,605 | 1,634 | 1,605 | 1,629 | 7,300 |
| 2022/08/24 | 1,596 | 1,607 | 1,588 | 1,605 | 12,300 |
| 2022/08/23 | 1,600 | 1,606 | 1,581 | 1,602 | 21,100 |
| 2022/08/22 | 1,643 | 1,643 | 1,610 | 1,624 | 14,500 |
| 2022/08/19 | 1,686 | 1,689 | 1,655 | 1,656 | 14,800 |
| 2022/08/18 | 1,691 | 1,691 | 1,658 | 1,686 | 17,900 |
| 2022/08/17 | 1,705 | 1,714 | 1,686 | 1,697 | 29,800 |
| 2022/08/16 | 1,667 | 1,715 | 1,653 | 1,706 | 54,400 |
| 2022/08/15 | 1,688 | 1,695 | 1,665 | 1,667 | 19,900 |
| 2022/08/12 | 1,648 | 1,691 | 1,646 | 1,691 | 27,300 |
| 2022/08/10 | 1,705 | 1,705 | 1,629 | 1,644 | 51,300 |
| 2022/08/09 | 1,656 | 1,683 | 1,648 | 1,665 | 33,400 |
| 2022/08/08 | 1,672 | 1,672 | 1,627 | 1,656 | 19,200 |
| 2022/08/05 | 1,662 | 1,692 | 1,650 | 1,682 | 33,100 |
| 2022/08/04 | 1,629 | 1,662 | 1,620 | 1,662 | 24,500 |
| 2022/08/03 | 1,599 | 1,630 | 1,598 | 1,629 | 21,300 |
| 2022/08/02 | 1,613 | 1,613 | 1,597 | 1,599 | 13,400 |
| 2022/08/01 | 1,627 | 1,631 | 1,610 | 1,629 | 13,500 |
| 2022/07/29 | 1,648 | 1,648 | 1,619 | 1,631 | 21,400 |
| 2022/07/28 | 1,605 | 1,630 | 1,597 | 1,622 | 34,000 |
| 2022/07/27 | 1,610 | 1,610 | 1,585 | 1,600 | 27,200 |
| 2022/07/26 | 1,612 | 1,648 | 1,602 | 1,616 | 31,700 |
| 2022/07/25 | 1,643 | 1,643 | 1,606 | 1,623 | 20,700 |
| 2022/07/22 | 1,650 | 1,664 | 1,640 | 1,643 | 30,900 |
| 2022/07/21 | 1,596 | 1,648 | 1,596 | 1,641 | 38,900 |
| 2022/07/20 | 1,613 | 1,621 | 1,595 | 1,595 | 43,400 |
| 2022/07/19 | 1,577 | 1,590 | 1,553 | 1,590 | 22,300 |
| 2022/07/15 | 1,570 | 1,583 | 1,559 | 1,577 | 9,700 |
| 2022/07/14 | 1,585 | 1,599 | 1,551 | 1,582 | 19,400 |
| 2022/07/13 | 1,539 | 1,557 | 1,522 | 1,557 | 10,800 |
| 2022/07/12 | 1,589 | 1,589 | 1,542 | 1,548 | 21,700 |
| 2022/07/11 | 1,595 | 1,613 | 1,582 | 1,589 | 19,100 |
| 2022/07/08 | 1,600 | 1,620 | 1,583 | 1,589 | 32,800 |
| 2022/07/07 | 1,591 | 1,617 | 1,581 | 1,594 | 24,200 |
| 2022/07/06 | 1,570 | 1,610 | 1,570 | 1,591 | 30,000 |
| 2022/07/05 | 1,585 | 1,599 | 1,563 | 1,570 | 17,900 |
| 2022/07/04 | 1,578 | 1,586 | 1,556 | 1,571 | 14,100 |
| 2022/07/01 | 1,569 | 1,572 | 1,546 | 1,565 | 23,500 |
| 2022/06/30 | 1,618 | 1,618 | 1,568 | 1,570 | 25,300 |
| 2022/06/29 | 1,580 | 1,608 | 1,532 | 1,607 | 54,900 |
| 2022/06/28 | 1,582 | 1,596 | 1,565 | 1,579 | 28,000 |
| 2022/06/27 | 1,621 | 1,626 | 1,598 | 1,601 | 20,600 |
| 2022/06/24 | 1,593 | 1,641 | 1,593 | 1,622 | 25,300 |
| 2022/06/23 | 1,590 | 1,611 | 1,578 | 1,593 | 16,700 |
| 2022/06/22 | 1,619 | 1,620 | 1,569 | 1,590 | 28,200 |
| 2022/06/21 | 1,602 | 1,641 | 1,602 | 1,619 | 24,200 |
| 2022/06/20 | 1,599 | 1,623 | 1,557 | 1,581 | 25,900 |
| 2022/06/17 | 1,603 | 1,632 | 1,587 | 1,601 | 27,600 |
| 2022/06/16 | 1,677 | 1,706 | 1,655 | 1,655 | 43,700 |
| 2022/06/15 | 1,643 | 1,688 | 1,639 | 1,650 | 52,400 |
| 2022/06/14 | 1,619 | 1,633 | 1,575 | 1,607 | 32,700 |
| 2022/06/13 | 1,660 | 1,678 | 1,646 | 1,654 | 37,900 |
| 2022/06/10 | 1,715 | 1,715 | 1,658 | 1,674 | 22,200 |
| 2022/06/09 | 1,697 | 1,745 | 1,697 | 1,731 | 24,600 |
| 2022/06/08 | 1,700 | 1,716 | 1,687 | 1,711 | 25,500 |
| 2022/06/07 | 1,740 | 1,740 | 1,681 | 1,687 | 17,800 |
| 2022/06/06 | 1,737 | 1,748 | 1,717 | 1,740 | 25,700 |
| 2022/06/03 | 1,733 | 1,749 | 1,715 | 1,740 | 15,500 |
| 2022/06/02 | 1,748 | 1,748 | 1,699 | 1,710 | 16,900 |
| 2022/06/01 | 1,760 | 1,766 | 1,740 | 1,763 | 17,100 |
| 2022/05/31 | 1,799 | 1,799 | 1,756 | 1,760 | 36,200 |
| 2022/05/30 | 1,728 | 1,795 | 1,728 | 1,795 | 45,200 |
| 2022/05/27 | 1,730 | 1,750 | 1,671 | 1,701 | 60,500 |
| 2022/05/26 | 1,666 | 1,750 | 1,661 | 1,707 | 71,900 |
| 2022/05/25 | 1,705 | 1,705 | 1,660 | 1,666 | 15,800 |
| 2022/05/24 | 1,714 | 1,739 | 1,691 | 1,703 | 25,500 |
| 2022/05/23 | 1,668 | 1,727 | 1,665 | 1,724 | 38,900 |
| 2022/05/20 | 1,622 | 1,674 | 1,610 | 1,662 | 27,800 |
| 2022/05/19 | 1,601 | 1,648 | 1,570 | 1,642 | 27,100 |
| 2022/05/18 | 1,630 | 1,668 | 1,623 | 1,644 | 35,400 |
| 2022/05/17 | 1,600 | 1,638 | 1,575 | 1,630 | 54,200 |
| 2022/05/16 | 1,597 | 1,630 | 1,596 | 1,629 | 51,700 |
| 2022/05/13 | 1,517 | 1,616 | 1,517 | 1,577 | 86,800 |
| 2022/05/12 | 1,578 | 1,578 | 1,456 | 1,480 | 93,500 |
| 2022/05/11 | 1,584 | 1,663 | 1,584 | 1,640 | 23,200 |
| 2022/05/10 | 1,610 | 1,611 | 1,560 | 1,602 | 50,700 |
| 2022/05/09 | 1,653 | 1,672 | 1,618 | 1,628 | 41,300 |
| 2022/05/06 | 1,699 | 1,699 | 1,635 | 1,653 | 20,900 |
| 2022/05/02 | 1,674 | 1,702 | 1,652 | 1,672 | 25,700 |
| 2022/04/28 | 1,728 | 1,728 | 1,686 | 1,708 | 39,700 |
| 2022/04/27 | 1,700 | 1,729 | 1,685 | 1,728 | 56,800 |
| 2022/04/26 | 1,671 | 1,757 | 1,671 | 1,749 | 81,700 |
| 2022/04/25 | 1,642 | 1,682 | 1,642 | 1,660 | 24,000 |
| 2022/04/22 | 1,665 | 1,679 | 1,630 | 1,674 | 54,600 |
| 2022/04/21 | 1,709 | 1,719 | 1,682 | 1,705 | 38,600 |
| 2022/04/20 | 1,735 | 1,757 | 1,711 | 1,711 | 45,800 |
| 2022/04/19 | 1,704 | 1,760 | 1,704 | 1,735 | 37,000 |
| 2022/04/18 | 1,770 | 1,776 | 1,691 | 1,701 | 39,900 |
| 2022/04/15 | 1,758 | 1,791 | 1,754 | 1,775 | 21,200 |
| 2022/04/14 | 1,800 | 1,817 | 1,756 | 1,780 | 39,400 |
| 2022/04/13 | 1,701 | 1,792 | 1,695 | 1,780 | 51,600 |
| 2022/04/12 | 1,681 | 1,725 | 1,621 | 1,697 | 52,300 |
| 2022/04/11 | 1,804 | 1,804 | 1,710 | 1,715 | 56,700 |
| 2022/04/08 | 1,706 | 1,764 | 1,706 | 1,764 | 37,600 |
| 2022/04/07 | 1,773 | 1,773 | 1,735 | 1,746 | 33,400 |
| 2022/04/06 | 1,831 | 1,831 | 1,765 | 1,807 | 31,200 |
| 2022/04/05 | 1,870 | 1,870 | 1,832 | 1,844 | 25,700 |
| 2022/04/04 | 1,785 | 1,840 | 1,777 | 1,831 | 30,000 |
| 2022/04/01 | 1,777 | 1,777 | 1,717 | 1,745 | 30,600 |
| 2022/03/31 | 1,830 | 1,830 | 1,776 | 1,776 | 50,500 |
| 2022/03/30 | 1,810 | 1,851 | 1,790 | 1,850 | 47,300 |
| 2022/03/29 | 1,769 | 1,820 | 1,769 | 1,814 | 46,400 |
| 2022/03/28 | 1,750 | 1,763 | 1,710 | 1,750 | 30,800 |
| 2022/03/25 | 1,809 | 1,809 | 1,746 | 1,770 | 26,400 |
| 2022/03/24 | 1,785 | 1,817 | 1,756 | 1,790 | 40,700 |
| 2022/03/23 | 1,783 | 1,864 | 1,770 | 1,825 | 76,800 |
| 2022/03/22 | 1,800 | 1,820 | 1,725 | 1,764 | 54,800 |
| 2022/03/18 | 1,770 | 1,801 | 1,758 | 1,794 | 65,000 |
| 2022/03/17 | 1,731 | 1,792 | 1,705 | 1,775 | 165,500 |
| 2022/03/16 | 1,548 | 1,577 | 1,527 | 1,571 | 24,000 |
| 2022/03/15 | 1,528 | 1,541 | 1,488 | 1,535 | 31,700 |
| 2022/03/14 | 1,543 | 1,565 | 1,517 | 1,546 | 29,000 |
| 2022/03/11 | 1,525 | 1,549 | 1,505 | 1,539 | 44,500 |
| 2022/03/10 | 1,507 | 1,564 | 1,507 | 1,556 | 35,600 |
| 2022/03/09 | 1,515 | 1,533 | 1,480 | 1,493 | 45,300 |
| 2022/03/08 | 1,451 | 1,553 | 1,451 | 1,500 | 46,900 |
| 2022/03/07 | 1,501 | 1,536 | 1,465 | 1,490 | 51,000 |
| 2022/03/04 | 1,577 | 1,585 | 1,515 | 1,562 | 45,600 |
| 2022/03/03 | 1,636 | 1,660 | 1,565 | 1,577 | 48,900 |
| 2022/03/02 | 1,590 | 1,646 | 1,590 | 1,616 | 50,000 |
| 2022/03/01 | 1,550 | 1,637 | 1,548 | 1,630 | 42,700 |
| 2022/02/28 | 1,499 | 1,553 | 1,468 | 1,550 | 47,300 |
| 2022/02/25 | 1,437 | 1,494 | 1,437 | 1,492 | 70,300 |
| 2022/02/24 | 1,400 | 1,417 | 1,379 | 1,392 | 72,700 |
| 2022/02/22 | 1,428 | 1,453 | 1,406 | 1,428 | 66,400 |
| 2022/02/21 | 1,490 | 1,490 | 1,456 | 1,472 | 38,000 |
| 2022/02/18 | 1,503 | 1,549 | 1,482 | 1,545 | 30,600 |
| 2022/02/17 | 1,562 | 1,562 | 1,507 | 1,519 | 30,000 |
| 2022/02/16 | 1,599 | 1,603 | 1,539 | 1,562 | 36,500 |
| 2022/02/15 | 1,568 | 1,589 | 1,525 | 1,550 | 70,600 |
| 2022/02/14 | 1,520 | 1,563 | 1,515 | 1,530 | 56,000 |
| 2022/02/10 | 1,629 | 1,632 | 1,561 | 1,573 | 59,200 |
| 2022/02/09 | 1,493 | 1,521 | 1,469 | 1,511 | 28,900 |
| 2022/02/08 | 1,480 | 1,498 | 1,449 | 1,463 | 23,100 |
| 2022/02/07 | 1,480 | 1,487 | 1,439 | 1,460 | 27,900 |
| 2022/02/04 | 1,457 | 1,481 | 1,428 | 1,480 | 38,000 |
| 2022/02/03 | 1,519 | 1,527 | 1,470 | 1,487 | 37,400 |
| 2022/02/02 | 1,456 | 1,543 | 1,456 | 1,534 | 32,500 |
| 2022/02/01 | 1,438 | 1,517 | 1,438 | 1,463 | 69,600 |
| 2022/01/31 | 1,370 | 1,458 | 1,370 | 1,442 | 50,100 |
| 2022/01/28 | 1,364 | 1,384 | 1,330 | 1,374 | 94,500 |
| 2022/01/27 | 1,445 | 1,455 | 1,329 | 1,340 | 97,500 |
| 2022/01/26 | 1,434 | 1,477 | 1,432 | 1,454 | 56,600 |
| 2022/01/25 | 1,521 | 1,538 | 1,435 | 1,442 | 63,400 |
| 2022/01/24 | 1,520 | 1,529 | 1,494 | 1,523 | 29,600 |
| 2022/01/21 | 1,508 | 1,534 | 1,501 | 1,534 | 33,700 |
| 2022/01/20 | 1,515 | 1,568 | 1,494 | 1,552 | 40,000 |
| 2022/01/19 | 1,575 | 1,589 | 1,494 | 1,510 | 70,700 |
| 2022/01/18 | 1,608 | 1,641 | 1,595 | 1,595 | 28,700 |
| 2022/01/17 | 1,682 | 1,682 | 1,608 | 1,618 | 33,600 |
| 2022/01/14 | 1,684 | 1,684 | 1,638 | 1,642 | 36,000 |
| 2022/01/13 | 1,709 | 1,712 | 1,692 | 1,701 | 38,400 |
| 2022/01/12 | 1,672 | 1,730 | 1,672 | 1,729 | 40,300 |
| 2022/01/11 | 1,666 | 1,672 | 1,635 | 1,660 | 45,500 |
| 2022/01/07 | 1,668 | 1,700 | 1,628 | 1,673 | 54,000 |
| 2022/01/06 | 1,660 | 1,716 | 1,639 | 1,668 | 63,600 |
| 2022/01/05 | 1,701 | 1,724 | 1,682 | 1,695 | 64,700 |
| 2022/01/04 | 1,851 | 1,852 | 1,726 | 1,730 | 51,800 |