[3984 東証マザーズ] ユーザーローカル 日足 時系列データ

[3984 東証マザーズ] ユーザーローカル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-218730.008760.008610.008750.00390033912000
2017-07-208560.008720.008560.008670.00410035424000
2017-07-198450.008540.008450.008510.00330027968000
2017-07-188490.008610.008420.008540.00530045141000
2017-07-148400.008450.008340.008410.00330027682000
2017-07-138370.008470.008340.008370.00700058736000
2017-07-128420.008480.008340.008370.00600050351000
2017-07-118470.008500.008410.008430.00450038028000
2017-07-108400.008450.008300.008450.00620051737000
2017-07-078480.008660.008350.008400.00490041444000
2017-07-068550.008890.008390.008480.0013200113180000
2017-07-058550.008770.008530.008550.00360031080000
2017-07-048510.008740.008450.008600.00590050731000
2017-07-038580.008580.008430.008430.00540045814000
2017-06-308450.008580.008430.008580.00720060960000
2017-06-298730.008780.008610.008710.00200017395000
2017-06-288820.008880.008560.008560.00980085052000
2017-06-278890.009030.008790.008880.00570050866000
2017-06-268640.008940.008640.008820.00440038692000
2017-06-239100.009160.008650.008740.001100097708000
2017-06-229080.009310.009080.009100.00800073523000
2017-06-219220.009220.009080.009150.00650059664000
2017-06-209000.009180.009000.009110.00580052600000
2017-06-198800.009000.008750.008950.00580051658000
2017-06-168580.008810.008580.008710.00550047670000
2017-06-158670.008710.008560.008580.00950081865000
2017-06-148860.008900.008720.008740.001070094051000
2017-06-139000.009070.008830.008850.00880078519000
2017-06-129270.009280.008970.009000.0012000108613000
2017-06-099350.009350.009100.009260.00760070077000
2017-06-089380.009380.009190.009200.00720066662000
2017-06-079260.009410.009250.009290.00940087534000
2017-06-069750.009830.009300.009370.0028100267554000
2017-06-059620.009620.009280.009570.0022700214481000
2017-06-029150.009710.009100.009680.0039900378934000
2017-06-019220.009380.009000.009090.0026900245895000
2017-05-319360.009460.009260.009290.0012700118479000
2017-05-309880.009900.009100.009390.0037400354125000
2017-05-2910100.0010300.009890.009890.0035200353655000
2017-05-2610040.0010100.009750.009850.0040200397501000
2017-05-2510300.0010510.009750.0010140.001983002018040000
2017-05-249360.0010110.009180.0010110.002059002010468000
2017-05-238340.009150.008340.008610.0063100558414000
2017-05-228260.008300.008060.008270.001070087679000
2017-05-198350.008450.008260.008290.001060088242000
2017-05-188300.008370.008230.008280.0014000116113000
2017-05-178600.008740.008560.008570.00860074105000
2017-05-168660.008790.008580.008610.00700060487000
2017-05-158890.008890.008660.008750.00920080387000
2017-05-129150.009150.008880.008930.0016800150482000
2017-05-118930.009220.008800.009220.0011200101289000
2017-05-108930.009000.008800.009000.00950084546000
2017-05-099420.009480.008980.009080.0032600299220000
2017-05-089590.009600.009390.009420.0017400164777000
2017-05-029400.009600.009310.009490.0022700214464000
2017-05-019390.009590.009300.009370.0022900215258000
2017-04-289260.009630.009200.009400.0035900338446000
2017-04-279420.009690.009300.009310.0028700271012000
2017-04-269540.009800.009220.009570.0064900620297000
2017-04-258700.009700.008700.009390.001216001139974000
2017-04-249120.009180.008710.008770.0060800543398000
2017-04-2110300.0010350.009290.009330.001896001845750000
2017-04-208800.0010220.008740.0010220.003453003350697000
2017-04-198800.009000.008530.008720.0072400632761000
2017-04-188530.009130.008420.008890.001548001355921000
2017-04-177950.008390.007820.008220.0071800582297000
2017-04-148450.008560.007750.007920.0091400744214000
2017-04-137490.008740.007470.008400.002445002028963000
2017-04-128150.008290.007650.007680.00115500919959000
2017-04-119650.009700.008570.008600.00108900980411000
2017-04-1010210.0010290.009600.009620.00100300983743000
2017-04-0711050.0011220.0010060.0010400.0089400946822000
2017-04-0611600.0011600.0010510.0010960.001155001269017000
2017-04-0511050.0011980.0011000.0011670.003213003692868000
2017-04-0411500.0011740.0010250.0011000.002887003188045000
2017-04-0312770.0014090.0010980.0011400.0095310012244875000
2017-03-3112500.0013350.0012130.0012470.006365008016005000
2017-03-3000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog