KabuInsight

ユーザーローカル

3984
プライム/情報･通信業/User Local,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,541.01,547.01,524.01,524.0-38.0-2.43%59,600
2026-03-121,590.01,595.01,549.01,562.0-37.0-2.31%72,500
2026-03-111,595.01,613.01,583.01,599.0+12.0+0.76%73,000
2026-03-101,560.01,610.01,548.01,587.0+54.0+3.52%138,900
2026-03-091,510.01,537.01,494.01,533.0-21.0-1.35%155,200
2026-03-061,522.01,554.01,505.01,554.0+36.0+2.37%93,800
2026-03-051,504.01,544.01,497.01,518.0+44.0+2.99%129,000
2026-03-041,480.01,513.01,461.01,474.0-28.0-1.86%158,000
2026-03-031,552.01,552.01,500.01,502.0-63.0-4.03%163,200
2026-03-021,600.01,600.01,561.01,565.0-84.0-5.09%118,600
2026-02-271,630.01,657.01,620.01,649.0+46.0+2.87%147,100
2026-02-261,559.01,608.01,548.01,603.0+55.0+3.55%196,800
2026-02-251,533.01,555.01,528.01,548.0+27.0+1.78%93,900
2026-02-241,561.01,568.01,518.01,521.0-70.0-4.40%195,100
2026-02-201,559.01,597.01,556.01,591.0+38.0+2.45%155,200
2026-02-191,599.01,601.01,550.01,553.0-20.0-1.27%316,400
2026-02-181,599.01,607.01,544.01,573.0-27.0-1.69%164,000
2026-02-171,620.01,644.01,592.01,600.0-53.0-3.21%251,100
2026-02-161,650.01,673.01,618.01,653.0+20.0+1.22%231,000
2026-02-131,715.01,733.01,620.01,633.0-107.0-6.15%354,000
2026-02-121,749.01,763.01,732.01,740.0-13.0-0.74%225,700
2026-02-101,744.01,773.01,743.01,753.0+15.0+0.86%86,800
2026-02-091,740.01,740.01,719.01,738.0+19.0+1.11%119,200
2026-02-061,783.01,783.01,719.01,719.0-98.0-5.39%137,400
2026-02-051,790.01,840.01,790.01,817.0+17.0+0.94%117,700
2026-02-041,831.01,837.01,790.01,800.0-55.0-2.96%157,100
2026-02-031,825.01,867.01,825.01,855.0+36.0+1.98%79,500
2026-02-021,855.01,874.01,819.01,819.0-33.0-1.78%107,000
2026-01-301,873.01,891.01,846.01,852.0-45.0-2.37%133,100
2026-01-291,910.01,924.01,872.01,897.0-13.0-0.68%175,700
2026-01-281,939.01,939.01,908.01,910.0-46.0-2.35%73,100
2026-01-271,959.01,978.01,931.01,956.0+8.0+0.41%48,800
2026-01-261,976.01,980.01,945.01,948.0-36.0-1.81%88,900
2026-01-231,976.02,003.01,969.01,984.0+7.0+0.35%61,300
2026-01-221,998.02,002.01,960.01,977.0-25.0-1.25%67,500
2026-01-211,985.02,010.01,971.02,002.0-23.0-1.14%53,200
2026-01-202,020.02,042.01,983.02,025.0+1.0+0.05%43,900
2026-01-192,057.02,057.02,014.02,024.0-13.0-0.64%45,300
2026-01-162,048.02,057.02,013.02,037.0-11.0-0.54%33,800
2026-01-151,991.02,048.01,991.02,048.0+45.0+2.25%58,900
2026-01-141,971.02,016.01,971.02,003.0+19.0+0.96%47,400
2026-01-132,004.02,017.01,979.01,984.0-12.0-0.60%54,200
2026-01-092,000.02,016.01,980.01,996.0-13.0-0.65%55,100
2026-01-081,968.02,020.01,961.02,009.0+38.0+1.93%97,000
2026-01-071,961.01,983.01,945.01,971.0+3.0+0.15%54,400
2026-01-061,949.01,981.01,949.01,968.0+32.0+1.65%64,800
2026-01-051,944.01,950.01,908.01,936.0-8.0-0.41%54,300
2025-12-301,957.01,957.01,922.01,944.0-13.0-0.66%33,800
2025-12-291,913.01,977.01,907.01,957.0+35.0+1.82%63,400
2025-12-261,923.01,928.01,911.01,922.0-3.0-0.16%65,600
2025-12-251,919.01,928.01,918.01,925.0+15.0+0.79%47,700
2025-12-241,908.01,935.01,906.01,910.0+2.0+0.10%52,800
2025-12-231,905.01,925.01,898.01,908.0-13.0-0.68%60,600
2025-12-221,937.01,940.01,907.01,921.0-3.0-0.16%41,800
2025-12-191,914.01,941.01,912.01,924.0+18.0+0.94%35,100
2025-12-181,908.01,924.01,896.01,906.0-4.0-0.21%43,500
2025-12-171,909.01,919.01,897.01,910.0+1.0+0.05%32,900
2025-12-161,912.01,912.01,895.01,909.0-18.0-0.93%36,700
2025-12-151,880.01,929.01,876.01,927.0+47.0+2.50%46,000
2025-12-121,871.01,894.01,869.01,880.0+12.0+0.64%41,300
2025-12-111,920.01,920.01,865.01,868.0-52.0-2.71%75,900
2025-12-101,939.01,955.01,915.01,920.0-19.0-0.98%38,400
2025-12-091,961.01,974.01,931.01,939.0-33.0-1.67%79,300
2025-12-081,940.01,972.01,940.01,972.0+47.0+2.44%52,900
2025-12-051,905.01,941.01,905.01,925.0-4.0-0.21%81,800
2025-12-041,912.01,941.01,910.01,929.0+4.0+0.21%40,000
2025-12-031,927.01,935.01,897.01,925.0+20.0+1.05%47,600
2025-12-021,917.01,935.01,905.01,905.0-6.0-0.31%141,400
2025-12-011,938.01,941.01,899.01,911.0-27.0-1.39%87,700
2025-11-281,926.01,948.01,923.01,938.0-12.0-0.62%49,100
2025-11-271,970.01,970.01,949.01,950.0-40.0-2.01%61,500
2025-11-261,961.01,994.01,952.01,990.0+64.0+3.32%79,600
2025-11-251,985.01,985.01,918.01,926.0-37.0-1.88%54,500
2025-11-211,935.01,981.01,924.01,963.0+9.0+0.46%33,600
2025-11-201,945.01,988.01,945.01,954.0+21.0+1.09%57,300
2025-11-191,949.01,960.01,913.01,933.0-11.0-0.57%40,400
2025-11-181,931.01,950.01,912.01,944.0+2.0+0.10%51,100
2025-11-171,928.01,970.01,927.01,942.0+14.0+0.73%96,200
2025-11-141,984.01,984.01,912.01,928.0-59.0-2.97%86,300
2025-11-132,033.02,078.01,972.01,987.0+23.0+1.17%145,000
2025-11-121,937.01,978.01,937.01,964.0+27.0+1.39%70,600
2025-11-111,941.01,957.01,925.01,937.0+3.0+0.16%43,900
2025-11-101,936.01,944.01,924.01,934.0+31.0+1.63%27,400
2025-11-071,903.01,942.01,900.01,903.0-28.0-1.45%40,300
2025-11-061,918.01,940.01,901.01,931.0+32.0+1.69%47,200
2025-11-051,907.01,921.01,853.01,899.0-40.0-2.06%75,400
2025-11-041,962.01,975.01,937.01,939.0-23.0-1.17%49,900
2025-10-311,930.01,996.01,930.01,962.0+42.0+2.19%68,700
2025-10-301,920.01,930.01,905.01,920.0+25.0+1.32%50,700
2025-10-291,951.01,953.01,894.01,895.0-65.0-3.32%48,700
2025-10-281,974.01,978.01,952.01,960.0-32.0-1.61%35,200
2025-10-271,975.02,005.01,966.01,992.0+26.0+1.32%40,700
2025-10-241,940.01,966.01,934.01,966.0+28.0+1.44%25,200
2025-10-231,940.01,966.01,927.01,938.0-25.0-1.27%27,400
2025-10-221,970.01,982.01,953.01,963.0-7.0-0.36%52,600
2025-10-211,975.01,997.01,937.01,970.0+13.0+0.66%68,200
2025-10-201,886.01,957.01,886.01,957.0+81.0+4.32%41,300
2025-10-171,909.01,916.01,872.01,876.0-50.0-2.60%44,400
2025-10-161,946.01,960.01,925.01,926.0-2.0-0.10%34,600
2025-10-151,880.01,937.01,880.01,928.0+48.0+2.55%51,200
2025-10-141,919.01,930.01,873.01,880.0-77.0-3.93%97,200
2025-10-102,000.02,000.01,955.01,957.0-51.0-2.54%43,900
2025-10-092,022.02,040.02,001.02,008.0-22.0-1.08%34,100
2025-10-082,009.02,067.02,007.02,030.0+5.0+0.25%73,600
2025-10-072,020.02,043.01,993.02,025.0+8.0+0.40%41,900
2025-10-061,999.02,024.01,970.02,017.0+98.0+5.11%85,300
2025-10-031,937.01,946.01,914.01,919.00.00.00%105,700
2025-10-021,960.01,973.01,919.01,919.0-41.0-2.09%127,800
2025-10-012,001.02,012.01,958.01,960.0-45.0-2.24%102,600
2025-09-302,008.02,022.01,992.02,005.0+1.0+0.05%54,300
2025-09-292,026.02,034.01,991.02,004.0-16.0-0.79%76,400
2025-09-262,034.02,041.02,017.02,020.0-16.0-0.79%57,500
2025-09-252,043.02,045.02,020.02,036.0-7.0-0.34%37,500
2025-09-242,057.02,068.02,025.02,043.0-9.0-0.44%48,700
2025-09-222,060.02,103.02,048.02,052.0-2.0-0.10%46,000
2025-09-192,093.02,093.02,032.02,054.0-54.0-2.56%96,900
2025-09-182,085.02,135.02,059.02,108.0+23.0+1.10%86,300
2025-09-172,080.02,121.02,053.02,085.0+20.0+0.97%119,500
2025-09-162,049.02,079.02,027.02,065.0+28.0+1.37%90,000
2025-09-122,110.02,110.02,032.02,037.0——77,000

直近120営業日分を表示