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

買取王国(3181)の株価時系列情報

買取王国(3181)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
2024/04/22 840 850 836 850 8,400
2024/04/19 871 871 828 835 18,300
2024/04/18 838 869 834 859 18,500
2024/04/17 843 857 835 841 23,000
2024/04/16 871 881 840 846 108,100
2024/04/15 909 939 905 931 95,500
2024/04/12 905 919 881 904 30,600
2024/04/11 878 900 874 899 23,400
2024/04/10 900 904 873 878 16,700
2024/04/09 889 892 872 892 18,000
2024/04/08 871 881 860 881 11,000
2024/04/05 835 860 835 860 9,600
2024/04/04 855 866 853 856 7,200
2024/04/03 850 875 845 851 7,000
2024/04/02 897 900 852 860 31,200
2024/04/01 912 929 870 898 22,100
2024/03/29 888 923 884 915 40,800
2024/03/28 866 885 864 884 31,300
2024/03/27 851 869 849 855 10,000
2024/03/26 850 859 850 851 8,900
2024/03/25 837 867 837 859 19,400
2024/03/22 843 854 834 835 18,300
2024/03/21 855 860 841 843 33,300
2024/03/19 792 869 792 831 66,900
2024/03/18 796 796 780 792 12,100
2024/03/15 793 793 780 782 3,800
2024/03/14 777 793 776 793 4,600
2024/03/13 789 794 773 776 8,600
2024/03/12 779 787 778 781 2,600
2024/03/11 789 792 766 784 15,900
2024/03/08 815 815 785 794 24,200
2024/03/07 803 810 788 808 14,600
2024/03/06 785 811 772 802 19,700
2024/03/05 770 784 761 780 10,700
2024/03/04 781 785 766 775 12,600
2024/03/01 803 803 780 780 18,600
2024/02/29 803 808 799 803 9,200
2024/02/28 797 823 797 816 12,900
2024/02/27 810 824 808 816 14,200
2024/02/26 798 820 795 814 24,200
2024/02/22 797 804 788 792 20,900
2024/02/21 806 806 785 793 17,800
2024/02/20 795 809 787 806 14,800
2024/02/19 800 807 788 797 15,900
2024/02/16 780 799 769 795 32,400
2024/02/15 795 795 776 780 24,100
2024/02/14 802 804 786 800 25,000
2024/02/13 837 837 807 807 26,100
2024/02/09 837 854 830 831 18,500
2024/02/08 861 861 834 839 25,500
2024/02/07 865 865 851 861 15,600
2024/02/06 871 871 852 860 9,200
2024/02/05 860 872 852 870 19,700
2024/02/02 838 873 837 859 42,600
2024/02/01 844 848 825 826 26,600
2024/01/31 856 861 835 849 22,500
2024/01/30 842 856 830 856 17,800
2024/01/29 834 844 832 832 8,800
2024/01/26 833 846 833 834 24,900
2024/01/25 852 854 833 839 19,700
2024/01/24 842 857 841 852 19,300
2024/01/23 858 858 840 848 18,000
2024/01/22 832 855 831 855 39,700
2024/01/19 845 845 826 829 45,800
2024/01/18 855 877 840 852 35,100
2024/01/17 885 893 852 865 50,600
2024/01/16 918 918 866 870 67,300
2024/01/15 849 893 831 891 143,600
2024/01/12 843 865 811 811 92,700
2024/01/11 850 851 826 840 45,000
2024/01/10 839 845 823 842 44,300
2024/01/09 801 832 791 831 51,800
2024/01/05 808 820 788 799 28,000
2024/01/04 768 818 764 807 35,600
2023/12/29 797 797 775 780 26,500
2023/12/28 756 792 747 791 32,400
2023/12/27 728 758 728 753 26,000
2023/12/26 721 734 721 728 28,100
2023/12/25 728 730 720 721 28,900
2023/12/22 729 738 715 720 28,900
2023/12/21 747 747 728 731 26,400
2023/12/20 755 757 746 753 24,000
2023/12/19 756 760 746 752 20,900
2023/12/18 750 755 742 753 26,700
2023/12/15 756 772 750 765 20,600
2023/12/14 772 782 750 758 31,700
2023/12/13 784 789 770 772 22,500
2023/12/12 804 807 783 785 18,500
2023/12/11 791 803 789 803 18,300
2023/12/08 805 814 789 789 30,400
2023/12/07 823 823 801 805 22,600
2023/12/06 821 827 817 824 10,400
2023/12/05 834 844 812 821 24,900
2023/12/04 817 832 817 832 23,800
2023/12/01 832 836 809 817 21,700
2023/11/30 834 844 825 831 9,700
2023/11/29 845 848 826 834 21,300
2023/11/28 877 877 840 850 35,200
2023/11/27 833 872 831 868 29,300
2023/11/24 825 837 825 829 12,700
2023/11/22 812 835 812 828 15,700
2023/11/21 819 821 809 816 12,200
2023/11/20 812 830 812 820 16,800
2023/11/17 796 815 790 812 22,200
2023/11/16 816 818 797 799 18,000
2023/11/15 801 818 801 816 22,400
2023/11/14 801 804 785 798 18,200
2023/11/13 819 822 801 802 21,400
2023/11/10 812 830 805 819 18,800
2023/11/09 813 831 807 827 19,200
2023/11/08 858 859 821 821 32,200
2023/11/07 850 856 836 852 31,800
2023/11/06 815 841 807 838 32,100
2023/11/02 819 821 799 802 20,600
2023/11/01 805 827 780 819 41,100
2023/10/31 781 806 776 804 38,700
2023/10/30 799 806 784 788 31,700
2023/10/27 800 813 786 808 64,800
2023/10/26 832 842 815 815 33,100
2023/10/25 859 862 844 851 27,000
2023/10/24 831 851 809 833 39,500
2023/10/23 856 872 831 834 56,800
2023/10/20 879 892 865 880 27,000
2023/10/19 923 923 886 891 57,600
2023/10/18 928 951 926 937 21,900
2023/10/17 935 970 922 941 50,200
2023/10/16 995 995 895 927 153,100
2023/10/13 1,030 1,030 962 965 142,500
2023/10/12 1,061 1,066 1,015 1,037 49,900
2023/10/11 1,138 1,138 1,049 1,060 88,900
2023/10/10 1,141 1,165 1,121 1,138 82,600
2023/10/06 1,131 1,139 1,105 1,138 28,700
2023/10/05 1,089 1,145 1,077 1,131 78,600
2023/10/04 1,017 1,060 1,003 1,050 39,100
2023/10/03 1,124 1,124 1,042 1,042 67,100
2023/10/02 1,122 1,145 1,122 1,131 19,500
2023/09/29 1,148 1,154 1,117 1,121 13,000
2023/09/28 1,130 1,150 1,119 1,130 15,100
2023/09/27 1,102 1,135 1,102 1,126 11,600
2023/09/26 1,172 1,172 1,113 1,113 16,800
2023/09/25 1,170 1,176 1,147 1,151 33,800
2023/09/22 1,114 1,162 1,093 1,162 50,200
2023/09/21 1,091 1,130 1,075 1,115 36,400
2023/09/20 1,110 1,115 1,090 1,104 14,500
2023/09/19 1,088 1,111 1,072 1,110 17,900
2023/09/15 1,123 1,123 1,085 1,100 26,600
2023/09/14 1,134 1,145 1,111 1,115 35,800
2023/09/13 1,145 1,160 1,121 1,135 32,900
2023/09/12 1,107 1,138 1,107 1,138 37,100
2023/09/11 1,135 1,168 1,093 1,102 81,900
2023/09/08 1,115 1,133 1,086 1,130 100,600
2023/09/07 1,074 1,078 1,050 1,061 10,000
2023/09/06 1,064 1,070 1,056 1,056 6,600
2023/09/05 1,038 1,073 1,035 1,064 33,000
2023/09/04 1,056 1,060 1,038 1,038 13,700
2023/09/01 1,051 1,066 1,039 1,056 9,300
2023/08/31 1,059 1,061 1,038 1,050 13,700
2023/08/30 1,061 1,061 1,031 1,043 14,200
2023/08/29 1,007 1,051 1,002 1,051 33,200
2023/08/28 1,023 1,038 1,014 1,015 16,700
2023/08/25 1,038 1,039 1,020 1,023 17,900
2023/08/24 1,038 1,053 1,034 1,044 19,000
2023/08/23 1,051 1,051 1,019 1,049 59,400
2023/08/22 1,078 1,100 1,055 1,055 39,600
2023/08/21 1,065 1,102 1,057 1,070 41,900
2023/08/18 1,100 1,100 1,043 1,065 66,500
2023/08/17 1,105 1,123 1,085 1,112 32,300
2023/08/16 1,103 1,117 1,093 1,098 20,600
2023/08/15 1,102 1,130 1,096 1,122 49,000
2023/08/14 1,101 1,103 1,072 1,098 35,100
2023/08/10 1,092 1,104 1,081 1,090 31,500
2023/08/09 1,076 1,106 1,071 1,093 26,400
2023/08/08 1,110 1,110 1,075 1,087 39,600
2023/08/07 1,087 1,113 1,078 1,111 17,700
2023/08/04 1,085 1,108 1,085 1,102 12,800
2023/08/03 1,090 1,106 1,085 1,099 20,100
2023/08/02 1,121 1,124 1,096 1,105 38,400
2023/08/01 1,088 1,131 1,088 1,125 39,400
2023/07/31 1,085 1,111 1,085 1,087 34,800
2023/07/28 1,095 1,100 1,066 1,075 91,600
2023/07/27 1,103 1,122 1,092 1,108 48,100
2023/07/26 1,173 1,173 1,105 1,115 63,100
2023/07/25 1,131 1,167 1,126 1,155 54,300
2023/07/24 1,126 1,158 1,122 1,137 54,500
2023/07/21 1,187 1,187 1,130 1,136 119,700
2023/07/20 1,186 1,204 1,168 1,170 92,300
2023/07/19 1,184 1,215 1,136 1,201 149,500
2023/07/18 1,172 1,233 1,100 1,183 286,800
2023/07/14 1,311 1,327 1,281 1,322 107,600
2023/07/13 1,395 1,407 1,240 1,306 276,200
2023/07/12 1,392 1,412 1,345 1,380 104,900
2023/07/11 1,324 1,396 1,324 1,389 91,600
2023/07/10 1,351 1,405 1,277 1,320 205,400
2023/07/07 1,366 1,423 1,358 1,421 48,200
2023/07/06 1,454 1,465 1,382 1,394 51,300
2023/07/05 1,438 1,513 1,420 1,436 129,100
2023/07/04 1,339 1,468 1,339 1,468 184,800
2023/07/03 1,328 1,365 1,328 1,337 55,000
2023/06/30 1,286 1,323 1,279 1,317 26,200
2023/06/29 1,285 1,350 1,248 1,286 37,100

このページの先頭へ