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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,798 | 1,844 | 1,791 | 1,812 | 87,900 |
| 2024/12/27 | 1,811 | 1,850 | 1,797 | 1,809 | 110,200 |
| 2024/12/26 | 1,835 | 1,838 | 1,798 | 1,800 | 126,400 |
| 2024/12/25 | 1,830 | 1,869 | 1,822 | 1,839 | 76,400 |
| 2024/12/24 | 1,863 | 1,863 | 1,829 | 1,830 | 53,600 |
| 2024/12/23 | 1,850 | 1,895 | 1,850 | 1,860 | 57,700 |
| 2024/12/20 | 1,873 | 1,900 | 1,850 | 1,850 | 64,800 |
| 2024/12/19 | 1,841 | 1,894 | 1,841 | 1,873 | 57,700 |
| 2024/12/18 | 1,874 | 1,897 | 1,846 | 1,881 | 49,900 |
| 2024/12/17 | 1,909 | 1,916 | 1,858 | 1,874 | 93,500 |
| 2024/12/16 | 1,901 | 1,927 | 1,898 | 1,907 | 75,600 |
| 2024/12/13 | 1,904 | 1,983 | 1,882 | 1,938 | 99,400 |
| 2024/12/12 | 1,973 | 2,001 | 1,932 | 1,932 | 105,700 |
| 2024/12/11 | 1,940 | 1,976 | 1,934 | 1,955 | 71,600 |
| 2024/12/10 | 2,012 | 2,012 | 1,928 | 1,928 | 101,300 |
| 2024/12/09 | 1,978 | 2,029 | 1,977 | 2,013 | 88,500 |
| 2024/12/06 | 1,982 | 2,010 | 1,956 | 1,985 | 141,500 |
| 2024/12/05 | 2,010 | 2,045 | 1,992 | 2,023 | 89,000 |
| 2024/12/04 | 2,013 | 2,013 | 1,955 | 1,993 | 71,200 |
| 2024/12/03 | 2,015 | 2,020 | 1,984 | 2,009 | 74,900 |
| 2024/12/02 | 2,080 | 2,119 | 2,016 | 2,020 | 191,300 |
| 2024/11/29 | 1,975 | 2,082 | 1,963 | 2,070 | 116,000 |
| 2024/11/28 | 1,920 | 1,988 | 1,916 | 1,963 | 52,600 |
| 2024/11/27 | 2,015 | 2,020 | 1,924 | 1,953 | 108,200 |
| 2024/11/26 | 2,027 | 2,050 | 1,999 | 2,034 | 97,200 |
| 2024/11/25 | 1,996 | 2,030 | 1,983 | 1,999 | 81,200 |
| 2024/11/22 | 2,044 | 2,050 | 1,968 | 1,992 | 104,800 |
| 2024/11/21 | 2,032 | 2,050 | 1,981 | 2,038 | 88,600 |
| 2024/11/20 | 2,130 | 2,159 | 2,036 | 2,051 | 140,200 |
| 2024/11/19 | 2,036 | 2,136 | 2,036 | 2,108 | 194,800 |
| 2024/11/18 | 2,000 | 2,070 | 1,986 | 2,028 | 111,100 |
| 2024/11/15 | 1,987 | 2,074 | 1,958 | 2,046 | 145,500 |
| 2024/11/14 | 1,920 | 2,091 | 1,865 | 2,015 | 427,000 |
| 2024/11/13 | 1,905 | 1,930 | 1,892 | 1,915 | 152,600 |
| 2024/11/12 | 1,919 | 1,934 | 1,874 | 1,891 | 66,600 |
| 2024/11/11 | 1,900 | 1,907 | 1,871 | 1,904 | 52,000 |
| 2024/11/08 | 1,845 | 1,920 | 1,845 | 1,898 | 105,300 |
| 2024/11/07 | 1,878 | 1,888 | 1,830 | 1,849 | 67,800 |
| 2024/11/06 | 1,860 | 1,874 | 1,833 | 1,856 | 54,000 |
| 2024/11/05 | 1,868 | 1,879 | 1,820 | 1,866 | 32,900 |
| 2024/11/01 | 1,832 | 1,869 | 1,810 | 1,828 | 60,100 |
| 2024/10/31 | 1,861 | 1,880 | 1,840 | 1,869 | 37,600 |
| 2024/10/30 | 1,860 | 1,882 | 1,831 | 1,861 | 67,500 |
| 2024/10/29 | 1,801 | 1,868 | 1,801 | 1,851 | 102,700 |
| 2024/10/28 | 1,703 | 1,788 | 1,703 | 1,783 | 55,300 |
| 2024/10/25 | 1,768 | 1,770 | 1,709 | 1,716 | 64,200 |
| 2024/10/24 | 1,716 | 1,768 | 1,704 | 1,768 | 82,300 |
| 2024/10/23 | 1,748 | 1,758 | 1,715 | 1,743 | 56,700 |
| 2024/10/22 | 1,819 | 1,819 | 1,753 | 1,754 | 75,000 |
| 2024/10/21 | 1,795 | 1,846 | 1,785 | 1,816 | 74,200 |
| 2024/10/18 | 1,790 | 1,818 | 1,781 | 1,797 | 42,800 |
| 2024/10/17 | 1,819 | 1,839 | 1,777 | 1,790 | 82,400 |
| 2024/10/16 | 1,822 | 1,841 | 1,804 | 1,816 | 70,000 |
| 2024/10/15 | 1,814 | 1,866 | 1,794 | 1,862 | 109,400 |
| 2024/10/11 | 1,820 | 1,831 | 1,796 | 1,796 | 54,600 |
| 2024/10/10 | 1,852 | 1,852 | 1,805 | 1,805 | 61,300 |
| 2024/10/09 | 1,827 | 1,855 | 1,817 | 1,844 | 81,600 |
| 2024/10/08 | 1,856 | 1,856 | 1,807 | 1,821 | 72,000 |
| 2024/10/07 | 1,901 | 1,905 | 1,855 | 1,860 | 48,100 |
| 2024/10/04 | 1,852 | 1,893 | 1,852 | 1,861 | 43,800 |
| 2024/10/03 | 1,907 | 1,907 | 1,858 | 1,869 | 47,000 |
| 2024/10/02 | 1,852 | 1,874 | 1,835 | 1,851 | 70,400 |
| 2024/10/01 | 1,891 | 1,895 | 1,850 | 1,885 | 68,100 |
| 2024/09/30 | 1,883 | 1,925 | 1,857 | 1,857 | 93,000 |
| 2024/09/27 | 1,936 | 1,967 | 1,936 | 1,963 | 58,700 |
| 2024/09/26 | 1,906 | 1,935 | 1,893 | 1,927 | 115,200 |
| 2024/09/25 | 1,915 | 1,927 | 1,870 | 1,870 | 74,200 |
| 2024/09/24 | 1,967 | 1,967 | 1,922 | 1,928 | 64,000 |
| 2024/09/20 | 1,964 | 1,970 | 1,948 | 1,953 | 66,800 |
| 2024/09/19 | 1,912 | 1,966 | 1,905 | 1,933 | 85,900 |
| 2024/09/18 | 1,882 | 1,896 | 1,833 | 1,872 | 42,400 |
| 2024/09/17 | 1,897 | 1,904 | 1,841 | 1,866 | 58,500 |
| 2024/09/13 | 1,918 | 1,926 | 1,870 | 1,882 | 93,800 |
| 2024/09/12 | 1,900 | 1,948 | 1,890 | 1,938 | 87,300 |
| 2024/09/11 | 1,933 | 1,955 | 1,842 | 1,872 | 98,300 |
| 2024/09/10 | 1,911 | 1,956 | 1,901 | 1,933 | 104,800 |
| 2024/09/09 | 1,825 | 1,885 | 1,780 | 1,876 | 128,800 |
| 2024/09/06 | 1,943 | 1,956 | 1,886 | 1,902 | 79,700 |
| 2024/09/05 | 1,872 | 1,987 | 1,872 | 1,935 | 118,800 |
| 2024/09/04 | 1,932 | 1,974 | 1,889 | 1,900 | 170,800 |
| 2024/09/03 | 1,912 | 2,015 | 1,910 | 2,012 | 167,500 |
| 2024/09/02 | 1,912 | 1,912 | 1,868 | 1,895 | 60,300 |
| 2024/08/30 | 1,876 | 1,902 | 1,865 | 1,880 | 36,800 |
| 2024/08/29 | 1,868 | 1,918 | 1,862 | 1,872 | 36,000 |
| 2024/08/28 | 1,925 | 1,926 | 1,858 | 1,885 | 90,600 |
| 2024/08/27 | 1,890 | 1,926 | 1,855 | 1,925 | 82,300 |
| 2024/08/26 | 1,800 | 1,862 | 1,797 | 1,855 | 104,000 |
| 2024/08/23 | 1,800 | 1,810 | 1,774 | 1,805 | 40,200 |
| 2024/08/22 | 1,806 | 1,830 | 1,790 | 1,813 | 44,100 |
| 2024/08/21 | 1,813 | 1,838 | 1,797 | 1,800 | 70,300 |
| 2024/08/20 | 1,809 | 1,859 | 1,803 | 1,839 | 89,000 |
| 2024/08/19 | 1,842 | 1,853 | 1,763 | 1,769 | 105,200 |
| 2024/08/16 | 1,835 | 1,850 | 1,788 | 1,843 | 167,600 |
| 2024/08/15 | 1,738 | 1,785 | 1,736 | 1,767 | 85,100 |
| 2024/08/14 | 1,769 | 1,795 | 1,692 | 1,753 | 155,800 |
| 2024/08/13 | 1,681 | 1,744 | 1,631 | 1,740 | 164,800 |
| 2024/08/09 | 1,600 | 1,685 | 1,560 | 1,685 | 445,000 |
| 2024/08/08 | 1,712 | 1,782 | 1,684 | 1,738 | 192,200 |
| 2024/08/07 | 1,601 | 1,768 | 1,601 | 1,730 | 185,100 |
| 2024/08/06 | 1,575 | 1,648 | 1,550 | 1,641 | 302,500 |
| 2024/08/05 | 1,620 | 1,642 | 1,380 | 1,380 | 476,100 |
| 2024/08/02 | 1,899 | 1,908 | 1,780 | 1,780 | 212,100 |
| 2024/08/01 | 2,058 | 2,068 | 1,973 | 1,983 | 98,300 |
| 2024/07/31 | 2,036 | 2,058 | 1,990 | 2,058 | 60,900 |
| 2024/07/30 | 2,067 | 2,067 | 2,001 | 2,045 | 73,800 |
| 2024/07/29 | 2,055 | 2,086 | 2,029 | 2,076 | 82,400 |
| 2024/07/26 | 2,002 | 2,054 | 1,998 | 2,029 | 70,200 |
| 2024/07/25 | 2,045 | 2,062 | 1,996 | 1,996 | 144,100 |
| 2024/07/24 | 2,121 | 2,165 | 2,090 | 2,091 | 94,800 |
| 2024/07/23 | 2,169 | 2,175 | 2,105 | 2,123 | 85,600 |
| 2024/07/22 | 2,144 | 2,172 | 2,097 | 2,158 | 96,400 |
| 2024/07/19 | 2,173 | 2,191 | 2,139 | 2,150 | 76,900 |
| 2024/07/18 | 2,150 | 2,202 | 2,122 | 2,165 | 94,000 |
| 2024/07/17 | 2,220 | 2,246 | 2,189 | 2,200 | 94,400 |
| 2024/07/16 | 2,179 | 2,202 | 2,166 | 2,195 | 120,100 |
| 2024/07/12 | 2,069 | 2,179 | 2,069 | 2,164 | 171,500 |
| 2024/07/11 | 2,089 | 2,094 | 2,024 | 2,063 | 87,800 |
| 2024/07/10 | 2,074 | 2,095 | 2,043 | 2,075 | 73,600 |
| 2024/07/09 | 2,120 | 2,138 | 2,067 | 2,093 | 146,200 |
| 2024/07/08 | 2,101 | 2,124 | 2,088 | 2,124 | 101,100 |
| 2024/07/05 | 2,025 | 2,091 | 2,021 | 2,080 | 92,400 |
| 2024/07/04 | 1,997 | 2,055 | 1,993 | 2,030 | 91,000 |
| 2024/07/03 | 1,945 | 1,995 | 1,937 | 1,987 | 86,600 |
| 2024/07/02 | 1,930 | 1,952 | 1,916 | 1,945 | 75,600 |
| 2024/07/01 | 2,000 | 2,004 | 1,937 | 1,937 | 189,600 |
| 2024/06/28 | 2,060 | 2,070 | 1,990 | 1,992 | 111,600 |
| 2024/06/27 | 2,032 | 2,063 | 2,023 | 2,055 | 70,700 |
| 2024/06/26 | 2,023 | 2,055 | 2,015 | 2,038 | 63,600 |
| 2024/06/25 | 2,028 | 2,040 | 2,008 | 2,018 | 67,800 |
| 2024/06/24 | 1,996 | 2,023 | 1,993 | 2,019 | 60,300 |
| 2024/06/21 | 1,971 | 2,000 | 1,959 | 1,984 | 65,800 |
| 2024/06/20 | 1,950 | 1,981 | 1,946 | 1,971 | 57,000 |
| 2024/06/19 | 1,983 | 1,999 | 1,942 | 1,954 | 106,200 |
| 2024/06/18 | 2,003 | 2,042 | 1,976 | 1,996 | 98,500 |
| 2024/06/17 | 2,044 | 2,044 | 1,947 | 1,969 | 179,500 |
| 2024/06/14 | 1,980 | 2,055 | 1,961 | 2,049 | 115,900 |
| 2024/06/13 | 2,038 | 2,052 | 2,005 | 2,010 | 73,700 |
| 2024/06/12 | 2,045 | 2,080 | 2,002 | 2,022 | 107,400 |
| 2024/06/11 | 2,044 | 2,060 | 2,016 | 2,025 | 62,700 |
| 2024/06/10 | 2,032 | 2,057 | 2,031 | 2,050 | 51,900 |
| 2024/06/07 | 2,036 | 2,096 | 2,035 | 2,074 | 67,400 |
| 2024/06/06 | 2,079 | 2,079 | 2,012 | 2,020 | 110,200 |
| 2024/06/05 | 2,096 | 2,108 | 2,047 | 2,055 | 66,800 |
| 2024/06/04 | 2,018 | 2,113 | 2,018 | 2,099 | 151,900 |
| 2024/06/03 | 2,045 | 2,066 | 2,012 | 2,012 | 56,000 |
| 2024/05/31 | 1,973 | 2,047 | 1,970 | 2,045 | 86,500 |
| 2024/05/30 | 1,989 | 2,021 | 1,955 | 2,007 | 126,500 |
| 2024/05/29 | 2,100 | 2,100 | 2,010 | 2,017 | 133,600 |
| 2024/05/28 | 2,047 | 2,106 | 2,043 | 2,091 | 111,900 |
| 2024/05/27 | 2,019 | 2,028 | 2,001 | 2,023 | 100,800 |
| 2024/05/24 | 2,021 | 2,042 | 2,001 | 2,028 | 126,100 |
| 2024/05/23 | 2,159 | 2,176 | 2,057 | 2,064 | 197,600 |
| 2024/05/22 | 2,151 | 2,170 | 2,120 | 2,123 | 162,200 |
| 2024/05/21 | 2,208 | 2,240 | 2,164 | 2,174 | 131,400 |
| 2024/05/20 | 2,240 | 2,268 | 2,210 | 2,214 | 146,700 |
| 2024/05/17 | 2,245 | 2,246 | 2,205 | 2,230 | 132,100 |
| 2024/05/16 | 2,355 | 2,367 | 2,269 | 2,295 | 143,300 |
| 2024/05/15 | 2,347 | 2,361 | 2,306 | 2,321 | 127,400 |
| 2024/05/14 | 2,385 | 2,411 | 2,330 | 2,347 | 213,600 |
| 2024/05/13 | 2,213 | 2,323 | 2,213 | 2,309 | 267,800 |
| 2024/05/10 | 2,206 | 2,228 | 2,179 | 2,212 | 187,800 |
| 2024/05/09 | 2,187 | 2,274 | 2,175 | 2,199 | 593,100 |
| 2024/05/08 | 2,141 | 2,157 | 2,084 | 2,087 | 308,600 |
| 2024/05/07 | 2,101 | 2,147 | 2,087 | 2,141 | 170,800 |
| 2024/05/02 | 2,098 | 2,115 | 2,075 | 2,075 | 95,900 |
| 2024/05/01 | 2,101 | 2,107 | 2,065 | 2,085 | 98,200 |
| 2024/04/30 | 2,119 | 2,126 | 2,099 | 2,112 | 95,500 |
| 2024/04/26 | 2,070 | 2,090 | 2,026 | 2,070 | 79,500 |
| 2024/04/25 | 2,043 | 2,089 | 2,035 | 2,050 | 107,100 |
| 2024/04/24 | 2,080 | 2,105 | 2,060 | 2,074 | 84,700 |
| 2024/04/23 | 2,077 | 2,090 | 2,023 | 2,056 | 115,900 |
| 2024/04/22 | 2,000 | 2,057 | 1,989 | 2,048 | 153,200 |
| 2024/04/19 | 2,102 | 2,118 | 1,995 | 2,011 | 265,500 |
| 2024/04/18 | 2,062 | 2,112 | 2,042 | 2,089 | 147,000 |
| 2024/04/17 | 2,120 | 2,146 | 2,065 | 2,081 | 142,300 |
| 2024/04/16 | 2,086 | 2,134 | 2,081 | 2,106 | 196,400 |
| 2024/04/15 | 2,195 | 2,220 | 2,138 | 2,145 | 251,200 |
| 2024/04/12 | 2,192 | 2,269 | 2,190 | 2,267 | 266,100 |
| 2024/04/11 | 2,148 | 2,221 | 2,134 | 2,160 | 241,600 |
| 2024/04/10 | 2,150 | 2,207 | 2,144 | 2,170 | 324,100 |
| 2024/04/09 | 2,070 | 2,119 | 2,052 | 2,080 | 204,400 |
| 2024/04/08 | 2,060 | 2,069 | 2,029 | 2,066 | 149,600 |
| 2024/04/05 | 2,052 | 2,095 | 2,043 | 2,060 | 215,100 |
| 2024/04/04 | 2,148 | 2,152 | 2,094 | 2,100 | 234,900 |
| 2024/04/03 | 2,121 | 2,158 | 2,103 | 2,126 | 287,900 |
| 2024/04/02 | 2,276 | 2,287 | 2,197 | 2,211 | 236,500 |
| 2024/04/01 | 2,274 | 2,277 | 2,190 | 2,247 | 264,600 |
| 2024/03/29 | 2,278 | 2,329 | 2,256 | 2,283 | 179,900 |
| 2024/03/28 | 2,300 | 2,308 | 2,253 | 2,265 | 221,600 |
| 2024/03/27 | 2,375 | 2,377 | 2,286 | 2,310 | 275,900 |
| 2024/03/26 | 2,323 | 2,376 | 2,313 | 2,357 | 232,800 |
| 2024/03/25 | 2,450 | 2,464 | 2,342 | 2,343 | 489,900 |
| 2024/03/22 | 2,500 | 2,517 | 2,462 | 2,475 | 223,000 |
| 2024/03/21 | 2,611 | 2,613 | 2,536 | 2,536 | 270,900 |
| 2024/03/19 | 2,539 | 2,567 | 2,496 | 2,561 | 239,600 |
| 2024/03/18 | 2,470 | 2,577 | 2,470 | 2,565 | 307,900 |
| 2024/03/15 | 2,477 | 2,502 | 2,408 | 2,430 | 385,900 |
| 2024/03/14 | 2,575 | 2,605 | 2,473 | 2,496 | 364,700 |
| 2024/03/13 | 2,700 | 2,719 | 2,591 | 2,615 | 506,900 |
| 2024/03/12 | 2,390 | 2,705 | 2,380 | 2,640 | 894,900 |
| 2024/03/11 | 2,591 | 2,591 | 2,393 | 2,432 | 906,800 |
| 2024/03/08 | 2,736 | 2,869 | 2,666 | 2,741 | 1,313,400 |
| 2024/03/07 | 2,640 | 2,742 | 2,597 | 2,697 | 937,700 |
| 2024/03/06 | 2,478 | 2,587 | 2,466 | 2,563 | 379,200 |
| 2024/03/05 | 2,470 | 2,549 | 2,440 | 2,513 | 405,700 |
| 2024/03/04 | 2,550 | 2,640 | 2,510 | 2,520 | 656,500 |
| 2024/03/01 | 2,498 | 2,527 | 2,437 | 2,478 | 344,600 |
| 2024/02/29 | 2,451 | 2,516 | 2,379 | 2,487 | 709,200 |
| 2024/02/28 | 2,580 | 2,614 | 2,545 | 2,551 | 365,200 |
| 2024/02/27 | 2,666 | 2,668 | 2,523 | 2,575 | 661,800 |
| 2024/02/26 | 2,420 | 2,638 | 2,374 | 2,616 | 1,124,000 |
| 2024/02/22 | 2,375 | 2,417 | 2,310 | 2,355 | 568,200 |
| 2024/02/21 | 2,306 | 2,319 | 2,252 | 2,278 | 321,600 |
| 2024/02/20 | 2,352 | 2,385 | 2,315 | 2,343 | 421,400 |
| 2024/02/19 | 2,284 | 2,385 | 2,270 | 2,382 | 594,800 |
| 2024/02/16 | 2,250 | 2,323 | 2,188 | 2,268 | 583,300 |
| 2024/02/15 | 2,298 | 2,300 | 2,205 | 2,230 | 450,500 |
| 2024/02/14 | 2,115 | 2,241 | 2,110 | 2,241 | 492,700 |
| 2024/02/13 | 2,210 | 2,228 | 2,110 | 2,130 | 426,500 |
| 2024/02/09 | 2,215 | 2,310 | 2,145 | 2,176 | 756,600 |
| 2024/02/08 | 2,048 | 2,225 | 2,010 | 2,215 | 1,401,400 |
| 2024/02/07 | 2,114 | 2,118 | 2,064 | 2,084 | 380,300 |
| 2024/02/06 | 2,060 | 2,103 | 2,041 | 2,086 | 200,600 |
| 2024/02/05 | 2,099 | 2,125 | 2,053 | 2,096 | 271,400 |
| 2024/02/02 | 2,041 | 2,095 | 2,031 | 2,073 | 272,800 |
| 2024/02/01 | 2,035 | 2,056 | 2,007 | 2,022 | 185,700 |
| 2024/01/31 | 2,041 | 2,064 | 2,011 | 2,060 | 239,500 |
| 2024/01/30 | 2,090 | 2,150 | 2,080 | 2,083 | 453,800 |
| 2024/01/29 | 2,095 | 2,112 | 2,036 | 2,049 | 258,200 |
| 2024/01/26 | 2,093 | 2,133 | 2,057 | 2,091 | 387,200 |
| 2024/01/25 | 2,174 | 2,179 | 2,069 | 2,136 | 623,000 |
| 2024/01/24 | 2,087 | 2,172 | 2,087 | 2,143 | 1,084,300 |
| 2024/01/23 | 2,082 | 2,082 | 1,979 | 1,997 | 624,300 |
| 2024/01/22 | 2,004 | 2,083 | 1,957 | 2,083 | 583,800 |
| 2024/01/19 | 1,840 | 1,967 | 1,828 | 1,964 | 376,400 |
| 2024/01/18 | 1,853 | 1,888 | 1,832 | 1,844 | 162,300 |
| 2024/01/17 | 1,826 | 1,913 | 1,826 | 1,850 | 404,700 |
| 2024/01/16 | 1,846 | 1,900 | 1,810 | 1,824 | 204,400 |
| 2024/01/15 | 1,848 | 1,848 | 1,815 | 1,841 | 150,600 |
| 2024/01/12 | 1,858 | 1,864 | 1,809 | 1,841 | 177,600 |
| 2024/01/11 | 1,897 | 1,897 | 1,825 | 1,846 | 217,600 |
| 2024/01/10 | 1,901 | 1,920 | 1,865 | 1,870 | 230,700 |
| 2024/01/09 | 1,843 | 1,908 | 1,840 | 1,888 | 230,600 |
| 2024/01/05 | 1,867 | 1,867 | 1,806 | 1,807 | 167,000 |
| 2024/01/04 | 1,796 | 1,871 | 1,776 | 1,870 | 143,800 |