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
2026/07/24 1,056 1,073 1,051 1,053 5,400
2026/07/23 1,096 1,096 1,072 1,073 8,900
2026/07/22 1,100 1,100 1,075 1,086 23,300
2026/07/21 1,045 1,094 1,045 1,082 18,300
2026/07/17 1,039 1,052 1,028 1,038 19,600
2026/07/16 999 1,049 999 1,042 22,400
2026/07/15 1,008 1,022 985 989 32,300
2026/07/14 1,014 1,089 999 1,004 139,600
2026/07/13 1,014 1,034 1,008 1,014 13,600
2026/07/10 994 1,000 992 999 3,800
2026/07/09 995 995 984 986 4,300
2026/07/08 979 983 979 980 2,700
2026/07/07 985 990 972 979 9,900
2026/07/06 994 1,004 991 995 8,500
2026/07/03 975 989 971 989 7,600
2026/07/02 973 975 970 970 2,900
2026/07/01 963 967 961 967 800
2026/06/30 967 967 955 955 2,300
2026/06/29 950 966 950 966 3,600
2026/06/26 959 959 950 950 2,800
2026/06/25 952 959 945 959 4,400
2026/06/24 950 952 950 950 800
2026/06/23 951 951 950 951 3,700
2026/06/22 953 967 951 951 5,800
2026/06/19 950 968 943 968 4,200
2026/06/18 954 954 950 950 2,900
2026/06/17 950 960 941 960 3,900
2026/06/16 958 958 950 950 1,300
2026/06/15 959 959 950 950 4,100
2026/06/12 953 955 946 951 3,700
2026/06/11 953 953 940 942 11,500
2026/06/10 959 975 952 952 9,400
2026/06/09 957 963 957 957 900
2026/06/08 954 965 950 952 9,300
2026/06/05 952 974 950 954 3,400
2026/06/04 952 953 951 952 7,700
2026/06/03 956 961 952 961 2,600
2026/06/02 960 962 952 957 7,700
2026/06/01 966 974 958 961 6,100
2026/05/29 960 974 960 974 9,300
2026/05/28 961 961 955 960 6,400
2026/05/27 961 966 961 964 3,900
2026/05/26 961 968 960 961 3,800
2026/05/25 962 965 954 960 7,900
2026/05/22 974 976 967 970 2,300
2026/05/21 975 975 970 975 2,300
2026/05/20 980 981 973 975 3,200
2026/05/19 980 985 965 985 8,100
2026/05/18 985 985 976 980 6,300
2026/05/15 984 989 980 980 5,500
2026/05/14 993 994 970 970 19,900
2026/05/13 1,000 1,011 990 990 11,200
2026/05/12 980 1,023 980 1,001 15,400
2026/05/11 978 987 978 980 6,900
2026/05/08 968 984 968 978 5,300
2026/05/07 970 992 967 975 16,100
2026/05/01 952 965 952 965 1,400
2026/04/30 952 959 950 954 5,300
2026/04/28 950 960 950 958 9,300
2026/04/27 964 969 960 960 12,900
2026/04/24 961 980 961 967 11,200
2026/04/23 985 986 960 963 15,800
2026/04/22 999 1,004 983 987 6,300
2026/04/21 990 1,005 987 1,004 7,900
2026/04/20 1,000 1,006 971 993 11,300
2026/04/17 1,005 1,008 989 993 16,900
2026/04/16 1,002 1,052 1,000 1,004 24,600
2026/04/15 983 1,019 970 1,000 51,200
2026/04/14 943 1,064 937 975 219,700
2026/04/13 919 920 910 914 4,600
2026/04/10 916 935 913 913 7,400
2026/04/09 913 915 900 915 3,400
2026/04/08 906 912 899 906 5,800
2026/04/07 906 915 881 899 10,600
2026/04/06 903 910 899 904 4,900
2026/04/03 910 916 900 903 3,100
2026/03/27 879 881 875 881 2,300
2026/03/26 878 880 874 880 900
2026/03/25 873 880 873 875 2,100
2026/03/24 886 886 865 872 1,400
2026/03/23 860 871 840 871 9,800
2026/03/19 884 889 872 883 10,000
2026/03/18 877 882 877 882 2,600
2026/03/17 867 874 865 871 2,600
2026/03/16 876 876 861 862 2,600
2026/03/13 881 881 872 873 2,100
2026/03/12 877 889 876 883 3,700
2026/03/11 873 886 870 877 5,900
2026/03/10 859 884 859 874 3,200
2026/03/09 865 865 835 859 4,600
2026/03/06 852 880 852 880 2,500
2026/03/05 850 863 840 852 6,100
2026/03/04 861 861 835 835 5,300
2026/03/03 879 879 865 865 3,700
2026/03/02 872 878 871 878 3,200
2026/02/27 865 878 865 871 3,100
2026/02/26 861 878 860 875 7,500
2026/02/25 878 885 878 885 5,300
2026/02/24 877 879 865 878 3,100
2026/02/20 890 890 883 883 1,700
2026/02/19 890 894 888 890 4,300
2026/02/18 878 888 876 887 3,000
2026/02/17 890 890 878 880 4,300
2026/02/16 902 902 884 887 7,600
2026/02/13 887 889 883 883 4,100
2026/02/12 886 899 886 889 9,400
2026/02/10 876 886 876 886 1,900
2026/02/09 872 885 868 876 6,700
2026/02/06 858 873 854 870 10,100
2026/02/05 863 868 857 857 4,600
2026/02/04 856 863 855 863 5,400
2026/02/03 867 867 857 860 2,400
2026/02/02 861 869 861 864 2,200
2026/01/30 858 864 851 860 4,900
2026/01/29 870 870 853 859 7,500
2026/01/28 874 874 873 873 500
2026/01/27 877 882 872 878 3,100
2026/01/26 876 882 871 876 2,800
2026/01/23 875 891 873 876 11,100
2026/01/22 874 875 870 875 3,300
2026/01/21 876 878 860 874 7,000
2026/01/20 894 894 872 876 11,200
2026/01/19 895 895 880 892 11,900
2026/01/16 906 907 895 895 9,200
2026/01/15 879 902 873 895 20,800
2026/01/14 934 954 871 871 54,500
2026/01/13 930 940 925 926 6,200
2026/01/09 913 928 908 928 7,500
2026/01/08 909 910 906 910 3,700
2026/01/07 909 912 902 907 4,600
2026/01/06 907 917 907 914 3,300
2026/01/05 900 909 900 907 4,800
2025/12/30 902 904 899 899 5,000
2025/12/29 917 917 901 908 7,600
2025/12/26 925 925 906 909 7,500
2025/12/25 914 925 907 919 12,200
2025/12/24 892 913 891 911 16,300
2025/12/23 896 898 891 892 3,700
2025/12/22 900 905 888 897 9,800
2025/12/19 877 891 877 891 3,400
2025/12/18 882 883 874 877 7,100
2025/12/17 889 889 878 882 2,400
2025/12/16 883 884 874 874 3,200
2025/12/15 885 890 882 882 6,400
2025/12/12 886 890 883 885 3,300
2025/12/11 894 896 882 886 8,500
2025/12/10 890 890 883 883 5,600
2025/12/09 894 894 882 886 10,600
2025/12/08 900 900 888 897 14,200
2025/12/05 883 908 872 902 12,000
2025/12/04 892 897 880 882 19,700
2025/12/03 933 933 895 897 19,500
2025/12/02 995 995 921 922 23,700
2025/12/01 926 985 926 985 30,200
2025/11/28 896 927 896 919 14,600
2025/11/27 887 915 863 892 16,100
2025/11/26 891 897 882 886 9,100
2025/11/25 910 940 898 899 28,800
2025/11/21 928 929 876 898 22,800
2025/11/20 911 969 884 917 64,600
2025/11/19 830 896 830 896 21,100
2025/11/18 835 836 820 830 11,500
2025/11/17 847 849 833 844 14,300
2025/11/14 861 861 826 840 11,100
2025/11/13 860 865 860 861 2,500
2025/11/12 844 869 844 854 6,200
2025/11/11 861 861 839 844 12,800
2025/11/10 866 869 832 860 22,100
2025/11/07 878 894 852 860 12,100
2025/11/06 856 879 852 878 7,900
2025/11/05 841 873 819 865 15,200
2025/11/04 856 858 824 839 37,500
2025/10/31 878 880 849 854 15,300
2025/10/30 889 893 874 878 10,500
2025/10/29 910 910 878 904 19,500
2025/10/28 917 919 907 907 4,900
2025/10/27 915 923 906 917 11,200
2025/10/24 928 928 906 906 11,000
2025/10/23 927 933 925 933 2,200
2025/10/22 929 938 918 932 9,300
2025/10/21 910 943 910 926 23,200
2025/10/20 971 971 900 909 26,500
2025/10/17 925 957 922 926 18,800
2025/10/16 883 979 883 933 59,700
2025/10/15 1,002 1,020 869 881 133,900
2025/10/14 996 1,007 987 987 17,200
2025/10/10 1,026 1,026 999 999 8,000
2025/10/09 1,053 1,053 1,021 1,039 10,700
2025/10/08 1,057 1,057 1,036 1,055 11,000
2025/10/07 1,015 1,059 1,014 1,059 8,200
2025/10/06 1,028 1,028 1,007 1,010 10,000
2025/10/03 1,032 1,038 1,021 1,024 7,400
2025/10/02 1,062 1,062 1,038 1,038 3,200
2025/10/01 1,052 1,065 1,039 1,039 13,000
2025/09/30 1,088 1,088 1,060 1,063 5,000
2025/09/29 1,097 1,099 1,085 1,088 1,700
2025/09/26 1,071 1,087 1,071 1,085 3,800
2025/09/25 1,063 1,088 1,052 1,088 2,900
2025/09/24 1,062 1,076 1,041 1,076 6,300
2025/09/22 1,107 1,107 1,057 1,074 7,200

このページの先頭へ