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
2026/03/19 1,516 1,521 1,473 1,473 131,700
2026/03/18 1,532 1,543 1,517 1,543 44,700
2026/03/17 1,550 1,550 1,511 1,511 55,800
2026/03/16 1,520 1,548 1,520 1,526 59,100
2026/03/13 1,541 1,547 1,524 1,524 59,600
2026/03/12 1,590 1,595 1,549 1,562 72,500
2026/03/11 1,595 1,613 1,583 1,599 73,000
2026/03/10 1,560 1,610 1,548 1,587 138,900
2026/03/09 1,510 1,537 1,494 1,533 155,200
2026/03/06 1,522 1,554 1,505 1,554 93,800
2026/03/05 1,504 1,544 1,497 1,518 129,000
2026/03/04 1,480 1,513 1,461 1,474 158,000
2026/03/03 1,552 1,552 1,500 1,502 163,200
2026/03/02 1,600 1,600 1,561 1,565 118,600
2026/02/27 1,630 1,657 1,620 1,649 147,100
2026/02/26 1,559 1,608 1,548 1,603 196,800
2026/02/25 1,533 1,555 1,528 1,548 93,900
2026/02/24 1,561 1,568 1,518 1,521 195,100
2026/02/20 1,559 1,597 1,556 1,591 155,200
2026/02/19 1,599 1,601 1,550 1,553 316,400
2026/02/18 1,599 1,607 1,544 1,573 164,000
2026/02/17 1,620 1,644 1,592 1,600 251,100
2026/02/16 1,650 1,673 1,618 1,653 231,000
2026/02/13 1,715 1,733 1,620 1,633 354,000
2026/02/12 1,749 1,763 1,732 1,740 225,700
2026/02/10 1,744 1,773 1,743 1,753 86,800
2026/02/09 1,740 1,740 1,719 1,738 119,200
2026/02/06 1,783 1,783 1,719 1,719 137,400
2026/02/05 1,790 1,840 1,790 1,817 117,700
2026/02/04 1,831 1,837 1,790 1,800 157,100
2026/02/03 1,825 1,867 1,825 1,855 79,500
2026/02/02 1,855 1,874 1,819 1,819 107,000
2026/01/30 1,873 1,891 1,846 1,852 133,100
2026/01/29 1,910 1,924 1,872 1,897 175,700
2026/01/28 1,939 1,939 1,908 1,910 73,100
2026/01/27 1,959 1,978 1,931 1,956 48,800
2026/01/26 1,976 1,980 1,945 1,948 88,900
2026/01/23 1,976 2,003 1,969 1,984 61,300
2026/01/22 1,998 2,002 1,960 1,977 67,500
2026/01/21 1,985 2,010 1,971 2,002 53,200
2026/01/20 2,020 2,042 1,983 2,025 43,900
2026/01/19 2,057 2,057 2,014 2,024 45,300
2026/01/16 2,048 2,057 2,013 2,037 33,800
2026/01/15 1,991 2,048 1,991 2,048 58,900
2026/01/14 1,971 2,016 1,971 2,003 47,400
2026/01/13 2,004 2,017 1,979 1,984 54,200
2026/01/09 2,000 2,016 1,980 1,996 55,100
2026/01/08 1,968 2,020 1,961 2,009 97,000
2026/01/07 1,961 1,983 1,945 1,971 54,400
2026/01/06 1,949 1,981 1,949 1,968 64,800
2026/01/05 1,944 1,950 1,908 1,936 54,300

このページの先頭へ