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 |
---|---|---|---|---|---|
2024/04/24 | 845 | 860 | 839 | 857 | 6,200 |
2024/04/23 | 850 | 852 | 835 | 839 | 6,500 |
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 |