日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 1,875 1,875 1,823 1,842 138,000
2023/12/28 1,839 1,875 1,813 1,872 137,100
2023/12/27 1,836 1,882 1,830 1,852 182,100
2023/12/26 1,821 1,880 1,821 1,848 168,200
2023/12/25 1,905 1,910 1,815 1,830 225,100
2023/12/22 1,879 1,930 1,878 1,902 375,200
2023/12/21 1,795 1,874 1,788 1,866 241,300
2023/12/20 1,860 1,861 1,809 1,851 276,800
2023/12/19 1,753 1,859 1,751 1,859 309,000
2023/12/18 1,760 1,794 1,745 1,766 188,400
2023/12/15 1,696 1,756 1,695 1,738 182,000
2023/12/14 1,728 1,759 1,682 1,697 212,200
2023/12/13 1,620 1,680 1,620 1,667 178,700
2023/12/12 1,668 1,682 1,606 1,612 175,900
2023/12/11 1,657 1,678 1,650 1,669 116,300
2023/12/08 1,659 1,678 1,642 1,654 176,300
2023/12/07 1,755 1,756 1,673 1,682 343,400
2023/12/06 1,769 1,792 1,741 1,788 169,400
2023/12/05 1,773 1,819 1,749 1,750 289,100
2023/12/04 1,705 1,777 1,689 1,770 200,700
2023/12/01 1,721 1,734 1,689 1,698 144,100
2023/11/30 1,730 1,742 1,703 1,722 99,000
2023/11/29 1,713 1,747 1,712 1,720 115,200
2023/11/28 1,732 1,750 1,698 1,718 131,700
2023/11/27 1,810 1,818 1,732 1,742 204,200
2023/11/24 1,799 1,835 1,790 1,804 196,100
2023/11/22 1,795 1,798 1,758 1,766 186,600
2023/11/21 1,846 1,852 1,790 1,802 202,000
2023/11/20 1,783 1,880 1,783 1,822 393,300
2023/11/17 1,796 1,796 1,726 1,763 188,500
2023/11/16 1,784 1,803 1,737 1,785 198,300
2023/11/15 1,784 1,844 1,764 1,770 405,600
2023/11/14 1,749 1,758 1,698 1,704 177,800
2023/11/13 1,726 1,775 1,701 1,713 192,700
2023/11/10 1,725 1,735 1,664 1,716 311,200
2023/11/09 1,785 1,788 1,678 1,756 567,900
2023/11/08 1,727 1,739 1,667 1,687 359,100
2023/11/07 1,661 1,690 1,646 1,680 198,300
2023/11/06 1,668 1,694 1,641 1,683 255,200
2023/11/02 1,564 1,609 1,560 1,582 150,400
2023/11/01 1,600 1,600 1,524 1,524 141,400
2023/10/31 1,529 1,565 1,488 1,558 164,500
2023/10/30 1,525 1,550 1,516 1,525 96,500
2023/10/27 1,545 1,555 1,508 1,547 119,800
2023/10/26 1,535 1,554 1,520 1,522 140,400
2023/10/25 1,612 1,631 1,567 1,577 146,200
2023/10/24 1,551 1,590 1,486 1,589 225,200
2023/10/23 1,563 1,572 1,520 1,528 212,200
2023/10/20 1,579 1,587 1,548 1,571 133,300
2023/10/19 1,595 1,614 1,572 1,581 122,900
2023/10/18 1,607 1,628 1,592 1,626 145,100
2023/10/17 1,634 1,658 1,610 1,618 127,400
2023/10/16 1,612 1,636 1,594 1,594 169,100
2023/10/13 1,690 1,692 1,634 1,634 244,100
2023/10/12 1,705 1,716 1,678 1,715 143,300
2023/10/11 1,742 1,753 1,698 1,700 115,100
2023/10/10 1,720 1,746 1,709 1,742 128,200
2023/10/06 1,710 1,725 1,678 1,694 139,000
2023/10/05 1,697 1,730 1,695 1,727 140,900
2023/10/04 1,703 1,728 1,687 1,691 253,900
2023/10/03 1,785 1,809 1,741 1,743 246,600
2023/10/02 1,844 1,869 1,785 1,785 209,300
2023/09/29 1,819 1,848 1,803 1,820 163,200
2023/09/28 1,823 1,838 1,780 1,804 196,300
2023/09/27 1,772 1,837 1,765 1,824 270,100
2023/09/26 1,855 1,855 1,772 1,772 225,600
2023/09/25 1,815 1,858 1,807 1,842 249,800
2023/09/22 1,750 1,818 1,750 1,800 208,700
2023/09/21 1,773 1,789 1,735 1,753 235,900
2023/09/20 1,827 1,841 1,773 1,774 303,400
2023/09/19 1,825 1,886 1,793 1,841 484,500
2023/09/15 1,825 1,852 1,808 1,824 314,400
2023/09/14 1,824 1,842 1,800 1,810 240,500
2023/09/13 1,850 1,868 1,833 1,845 186,000
2023/09/12 1,820 1,880 1,807 1,838 407,900
2023/09/11 1,882 1,890 1,840 1,847 199,000
2023/09/08 1,918 1,940 1,886 1,898 167,600
2023/09/07 1,958 1,967 1,903 1,922 270,400
2023/09/06 1,965 2,019 1,953 1,968 245,600
2023/09/05 1,949 1,978 1,930 1,940 255,000
2023/09/04 1,966 2,015 1,930 1,949 352,700
2023/09/01 1,914 2,015 1,914 1,964 745,000
2023/08/31 2,141 2,145 2,082 2,094 183,200
2023/08/30 2,185 2,191 2,124 2,129 175,100
2023/08/29 2,101 2,181 2,089 2,173 182,300
2023/08/28 2,135 2,150 2,089 2,097 165,000
2023/08/25 2,090 2,149 2,069 2,133 197,800
2023/08/24 2,219 2,261 2,132 2,159 413,200
2023/08/23 2,080 2,154 2,061 2,138 172,600
2023/08/22 2,165 2,178 2,112 2,113 162,500
2023/08/21 2,046 2,149 2,042 2,130 247,500
2023/08/18 2,006 2,051 1,989 2,040 151,400
2023/08/17 2,029 2,062 1,986 2,042 241,400
2023/08/16 2,138 2,164 2,065 2,078 278,100
2023/08/15 2,216 2,228 2,144 2,181 307,800
2023/08/14 2,142 2,238 2,089 2,223 613,000
2023/08/10 2,211 2,211 2,028 2,092 1,026,900
2023/08/09 2,010 2,079 2,003 2,069 398,900
2023/08/08 2,058 2,071 2,006 2,027 278,000
2023/08/07 2,044 2,066 2,024 2,057 136,300
2023/08/04 2,096 2,100 2,056 2,069 153,800
2023/08/03 2,100 2,135 2,088 2,096 208,000
2023/08/02 2,175 2,177 2,129 2,141 221,900
2023/08/01 2,190 2,220 2,161 2,198 349,900
2023/07/31 2,250 2,281 2,185 2,207 218,400
2023/07/28 2,207 2,239 2,162 2,208 343,300
2023/07/27 2,222 2,281 2,220 2,250 129,200
2023/07/26 2,263 2,274 2,224 2,256 126,500
2023/07/25 2,285 2,286 2,245 2,264 196,700
2023/07/24 2,340 2,370 2,302 2,307 172,400
2023/07/21 2,375 2,380 2,294 2,315 361,500
2023/07/20 2,471 2,474 2,400 2,410 254,700
2023/07/19 2,450 2,506 2,408 2,505 409,300
2023/07/18 2,495 2,505 2,354 2,400 323,300
2023/07/14 2,430 2,502 2,388 2,453 411,900
2023/07/13 2,364 2,413 2,323 2,384 239,500
2023/07/12 2,450 2,460 2,338 2,356 301,300
2023/07/11 2,465 2,498 2,421 2,427 224,000
2023/07/10 2,457 2,481 2,391 2,415 281,400
2023/07/07 2,397 2,443 2,380 2,407 334,500
2023/07/06 2,477 2,523 2,431 2,447 400,200
2023/07/05 2,537 2,565 2,491 2,541 279,900
2023/07/04 2,613 2,620 2,525 2,578 394,300
2023/07/03 2,567 2,665 2,551 2,612 512,700
2023/06/30 2,523 2,647 2,486 2,567 418,400
2023/06/29 2,587 2,721 2,525 2,563 694,300
2023/06/28 2,559 2,589 2,480 2,516 473,900
2023/06/27 2,593 2,595 2,472 2,509 610,000
2023/06/26 2,709 2,725 2,565 2,594 755,800
2023/06/23 2,951 2,969 2,722 2,759 737,700
2023/06/22 2,988 3,090 2,905 2,908 651,100
2023/06/21 3,100 3,135 3,030 3,050 408,300
2023/06/20 3,235 3,245 3,075 3,160 444,200
2023/06/19 3,370 3,370 3,190 3,215 574,300
2023/06/16 3,055 3,285 3,010 3,280 800,400
2023/06/15 3,115 3,210 3,035 3,045 614,200
2023/06/14 3,355 3,375 3,110 3,150 1,060,800
2023/06/13 3,220 3,315 3,100 3,250 1,212,700
2023/06/12 2,981 3,140 2,905 3,050 1,156,600
2023/06/09 2,878 3,145 2,830 2,910 1,912,300
2023/06/08 2,940 2,944 2,726 2,828 1,972,300
2023/06/07 2,686 3,030 2,680 2,986 3,257,000
2023/06/06 2,541 2,698 2,506 2,562 1,311,500
2023/06/05 2,277 2,526 2,222 2,501 1,333,200
2023/06/02 2,200 2,213 2,122 2,185 178,100
2023/06/01 2,225 2,225 2,144 2,190 213,100
2023/05/31 2,133 2,230 2,107 2,200 289,300
2023/05/30 2,169 2,170 2,075 2,141 195,400
2023/05/29 2,175 2,177 2,095 2,150 216,600
2023/05/26 2,299 2,309 2,116 2,125 590,500
2023/05/25 2,164 2,298 2,139 2,290 667,800
2023/05/24 2,084 2,200 2,075 2,114 144,400
2023/05/23 2,165 2,265 2,082 2,096 425,200
2023/05/22 2,194 2,205 2,135 2,143 189,600
2023/05/19 2,035 2,172 2,026 2,148 336,800
2023/05/18 2,050 2,059 1,987 2,016 230,700
2023/05/17 2,100 2,112 2,053 2,056 135,700
2023/05/16 2,122 2,130 2,066 2,098 170,800
2023/05/15 2,151 2,170 2,085 2,127 225,800
2023/05/12 2,045 2,150 2,021 2,139 415,700
2023/05/11 1,957 2,044 1,906 2,016 554,500
2023/05/10 1,932 1,933 1,872 1,877 206,500
2023/05/09 1,974 1,980 1,911 1,923 137,900
2023/05/08 1,890 1,987 1,883 1,973 214,800
2023/05/02 1,943 1,991 1,901 1,930 282,800
2023/05/01 2,022 2,022 1,949 1,960 165,800
2023/04/28 2,025 2,030 1,962 2,015 189,000
2023/04/27 2,008 2,037 1,993 2,005 122,700
2023/04/26 2,080 2,080 1,984 2,010 232,200
2023/04/25 2,098 2,121 2,066 2,107 103,700
2023/04/24 2,111 2,153 2,065 2,076 183,500
2023/04/21 2,126 2,171 2,101 2,126 146,100
2023/04/20 2,159 2,183 2,150 2,150 114,800
2023/04/19 2,230 2,249 2,167 2,190 169,100
2023/04/18 2,208 2,231 2,162 2,229 187,200
2023/04/17 2,259 2,259 2,160 2,205 238,900
2023/04/14 2,240 2,261 2,190 2,230 252,300
2023/04/13 2,221 2,281 2,187 2,208 330,100
2023/04/12 2,249 2,318 2,205 2,250 684,000
2023/04/11 2,193 2,227 2,085 2,193 616,700
2023/04/10 2,027 2,139 2,012 2,128 269,700
2023/04/07 2,046 2,057 1,958 1,987 153,700
2023/04/06 2,006 2,036 1,969 2,016 152,800
2023/04/05 2,110 2,138 2,005 2,020 289,800
2023/04/04 2,175 2,197 2,084 2,100 301,500
2023/04/03 2,125 2,252 2,116 2,201 426,600
2023/03/31 2,180 2,187 2,078 2,113 248,900
2023/03/30 2,165 2,174 2,099 2,130 318,100
2023/03/29 2,068 2,177 2,055 2,177 393,500
2023/03/28 2,188 2,198 2,050 2,081 653,100
2023/03/27 2,042 2,212 2,040 2,138 1,199,600
2023/03/24 1,974 1,983 1,910 1,942 240,300
2023/03/23 1,846 1,947 1,818 1,938 262,500
2023/03/22 1,900 1,905 1,857 1,883 212,300
2023/03/20 1,961 1,995 1,830 1,849 419,000
2023/03/17 1,789 1,961 1,782 1,950 554,500
2023/03/16 1,646 1,757 1,640 1,753 220,300
2023/03/15 1,700 1,721 1,664 1,680 141,200
2023/03/14 1,682 1,693 1,625 1,646 161,500
2023/03/13 1,683 1,705 1,651 1,702 222,800
2023/03/10 1,730 1,759 1,710 1,710 205,600
2023/03/09 1,831 1,832 1,748 1,760 306,600
2023/03/08 1,820 1,852 1,784 1,819 226,600
2023/03/07 1,849 1,907 1,828 1,848 242,300
2023/03/06 1,912 1,914 1,861 1,886 281,000
2023/03/03 1,800 1,890 1,795 1,886 353,600
2023/03/02 1,767 1,795 1,730 1,786 196,200
2023/03/01 1,822 1,840 1,712 1,777 471,400
2023/02/28 1,694 1,813 1,688 1,790 404,600
2023/02/27 1,695 1,725 1,664 1,684 226,400
2023/02/24 1,645 1,698 1,641 1,689 265,800
2023/02/22 1,675 1,683 1,633 1,640 197,500
2023/02/21 1,695 1,705 1,663 1,692 164,900
2023/02/20 1,721 1,729 1,661 1,691 192,300
2023/02/17 1,625 1,658 1,589 1,653 279,800
2023/02/16 1,746 1,750 1,614 1,636 499,900
2023/02/15 1,743 1,774 1,654 1,710 459,000
2023/02/14 1,677 1,755 1,639 1,703 750,000
2023/02/13 1,603 1,668 1,544 1,637 869,700
2023/02/10 1,544 1,580 1,474 1,485 434,500
2023/02/09 1,580 1,656 1,526 1,544 1,213,500
2023/02/08 1,430 1,492 1,424 1,479 325,700
2023/02/07 1,390 1,409 1,371 1,393 85,400
2023/02/06 1,364 1,412 1,364 1,394 147,900
2023/02/03 1,357 1,366 1,335 1,341 62,100
2023/02/02 1,338 1,348 1,310 1,329 84,200
2023/02/01 1,247 1,344 1,247 1,323 196,500
2023/01/31 1,246 1,258 1,236 1,254 71,700
2023/01/30 1,275 1,284 1,257 1,258 49,600
2023/01/27 1,275 1,293 1,258 1,262 77,700
2023/01/26 1,291 1,296 1,254 1,266 180,100
2023/01/25 1,286 1,306 1,279 1,304 87,100
2023/01/24 1,285 1,314 1,262 1,309 127,600
2023/01/23 1,250 1,260 1,234 1,255 115,200
2023/01/20 1,249 1,256 1,237 1,250 75,600
2023/01/19 1,270 1,270 1,246 1,259 88,000
2023/01/18 1,259 1,279 1,244 1,275 67,200
2023/01/17 1,236 1,254 1,232 1,243 62,800
2023/01/16 1,233 1,256 1,227 1,235 89,500
2023/01/13 1,282 1,282 1,234 1,243 120,900
2023/01/12 1,310 1,318 1,293 1,308 99,100
2023/01/11 1,282 1,308 1,282 1,308 94,700
2023/01/10 1,226 1,290 1,226 1,279 180,500
2023/01/06 1,206 1,209 1,169 1,206 127,400
2023/01/05 1,253 1,253 1,218 1,226 114,700
2023/01/04 1,280 1,306 1,248 1,275 102,800

このページの先頭へ