[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 
2017-11-175290.005400.005290.005390.00450024009000
2017-11-165250.005400.005200.005290.00700036982000
2017-11-155510.005520.005240.005280.001270068509000
2017-11-145680.005680.005500.005510.001500083351000
2017-11-135750.005750.005610.005680.00450025498000
2017-11-105630.005750.005590.005750.00530029957000
2017-11-095790.005820.005660.005670.001030058981000
2017-11-085640.005770.005630.005770.00400022697000
2017-11-075690.005700.005610.005640.00730041195000
2017-11-065750.005780.005700.005700.00270015498000
2017-11-025800.005800.005710.005750.00420024149000
2017-11-015890.005970.005770.005790.00950055426000
2017-10-315880.005920.005840.005890.00360021111000
2017-10-305870.005940.005870.005880.00400023603000
2017-10-275800.005900.005800.005850.00500029264000
2017-10-265790.005820.005750.005760.00640036938000
2017-10-255860.005900.005820.005820.00710041574000
2017-10-246000.006000.005910.005940.00320019028000
2017-10-236010.006010.005910.005950.00590035027000
2017-10-206030.006100.005990.005990.00560033744000
2017-10-196030.006110.006010.006060.00400024216000
2017-10-186100.006100.006010.006010.00180010899000
2017-10-176050.006120.006000.006020.00300018148000
2017-10-166090.006090.005990.006010.00620037277000
2017-10-136160.006160.006030.006090.00580035320000
2017-10-126290.006290.006090.006200.001330081783000
2017-10-116280.006340.006260.006280.00380023902000
2017-10-106160.006450.006160.006270.00990062521000
2017-10-066380.006380.006140.006160.00770047755000
2017-10-056290.006380.006150.006380.001140071232000
2017-10-046420.006470.006250.006270.00980062587000
2017-10-036430.006550.006420.006470.00770049820000
2017-10-026390.006550.006380.006520.001090070223000
2017-09-296590.006590.006390.006390.0019200124157000
2017-09-286850.006850.006690.006690.00750050849000
2017-09-276940.006990.006860.006870.00780053728000
2017-09-266960.006970.006940.006940.00170011807000
2017-09-257020.007050.006940.006980.00200013962000
2017-09-227090.007120.006910.006980.00490034306000
2017-09-216950.007080.006850.007080.00720050174000
2017-09-207010.007090.006970.007000.00640044763000
2017-09-196980.007090.006930.006980.0014600101944000
2017-09-157110.007200.006970.006970.00750053049000
2017-09-147070.007090.006950.007090.00490034479000
2017-09-136830.006980.006790.006970.00550037985000
2017-09-126800.006800.006690.006760.00460030968000
2017-09-116520.006850.006520.006700.00620041586000
2017-09-086370.006460.006370.006380.00200012791000
2017-09-076520.006560.006400.006410.00410026489000
2017-09-066400.006610.006360.006440.00440028382000
2017-09-056890.006930.006450.006540.0015300102142000
2017-09-047000.007100.006860.006980.00480033388000
2017-09-017180.007190.006980.007080.00590041684000
2017-08-317070.007290.007070.007120.001070076887000
2017-08-306860.007100.006850.007020.00620043093000
2017-08-296820.006940.006820.006890.00270018591000
2017-08-286950.006990.006870.006910.00230015904000
2017-08-256900.006920.006830.006920.00220015098000
2017-08-246950.006990.006860.006920.00530036599000
2017-08-237060.007060.006900.007000.00270018840000
2017-08-226990.007140.006990.007060.00360025401000
2017-08-216990.007040.006950.006990.00290020307000
2017-08-186920.007050.006920.006990.00300020968000
2017-08-176970.007110.006910.006970.00570039810000
2017-08-166960.007040.006900.007040.00830057904000
2017-08-157150.007160.006960.006960.001020071943000
2017-08-147300.007300.007120.007150.001280091913000
2017-08-107260.007770.007260.007550.0021900162862000
2017-08-098110.008260.007910.008250.00990079545000
2017-08-088060.008060.007930.008030.00740059262000
2017-08-078110.008180.008080.008080.00380030865000
2017-08-048080.008180.008070.008110.0012009741000
2017-08-038160.008190.008100.008100.00350028477000
2017-08-028110.008240.008110.008200.00400032647000
2017-08-018110.008220.008110.008120.00460037485000
2017-07-318310.008320.008110.008200.00620050741000
2017-07-288380.008390.008300.008320.00690057525000
2017-07-278590.008590.008400.008420.00800067897000
2017-07-268720.008720.008590.008590.00300025900000
2017-07-258650.008760.008590.008610.00450038835000
2017-07-248650.008760.008650.008760.00240020866000
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。 

Twitter