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
2026/03/10 859 884 859 874 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
2025/09/19 1,049 1,080 1,036 1,080 15,500
2025/09/18 1,019 1,039 985 1,035 18,900
2025/09/17 1,065 1,066 1,028 1,028 9,100
2025/09/16 1,055 1,056 1,031 1,052 17,000
2025/09/12 1,109 1,121 1,065 1,070 26,200
2025/09/11 1,029 1,100 1,029 1,100 47,800
2025/09/10 1,040 1,050 989 1,018 17,000
2025/09/09 998 1,069 998 1,044 42,700
2025/09/08 998 998 995 995 6,900
2025/09/05 986 999 984 998 6,700
2025/09/04 982 995 981 995 1,900
2025/09/03 995 1,000 982 982 7,900
2025/09/02 995 995 978 990 7,500
2025/09/01 964 976 961 976 8,300
2025/08/29 964 964 952 954 3,200
2025/08/28 954 966 951 952 2,300
2025/08/27 961 962 951 956 2,400
2025/08/26 964 964 950 952 7,200
2025/08/25 960 965 949 956 9,900
2025/08/22 945 953 932 953 9,200
2025/08/21 930 947 929 945 14,000
2025/08/20 945 945 923 925 7,400
2025/08/19 922 949 922 938 8,700
2025/08/18 923 927 920 922 7,500
2025/08/15 921 921 903 910 9,700
2025/08/14 928 928 913 921 6,100
2025/08/13 926 935 926 928 3,200
2025/08/12 928 933 925 925 5,400
2025/08/08 911 929 911 924 7,700
2025/08/07 916 949 905 911 21,700
2025/08/06 894 918 894 909 8,700
2025/08/05 907 907 890 897 9,300
2025/08/04 897 910 882 910 4,800
2025/08/01 903 913 901 902 9,800
2025/07/31 924 927 901 916 7,200
2025/07/30 933 933 923 923 5,600
2025/07/29 939 940 928 933 4,400
2025/07/28 939 942 932 940 5,800
2025/07/25 955 955 921 924 9,300
2025/07/24 958 963 946 955 6,400
2025/07/23 933 965 933 952 13,700
2025/07/22 891 948 891 939 17,500
2025/07/18 917 917 850 876 52,000
2025/07/17 932 939 903 903 21,700
2025/07/16 981 987 927 932 33,000
2025/07/15 964 1,015 963 990 40,900
2025/07/14 976 976 953 965 7,400
2025/07/11 960 984 960 973 5,200
2025/07/10 964 966 960 960 2,700
2025/07/09 966 975 962 968 2,800
2025/07/08 933 974 930 966 11,200
2025/07/07 978 1,010 932 933 42,800
2025/07/04 976 984 967 979 4,200
2025/07/03 983 990 978 979 7,000
2025/07/02 983 991 978 983 7,400
2025/07/01 980 993 980 991 4,900
2025/06/30 998 1,000 972 990 10,200
2025/06/27 990 990 980 990 4,800
2025/06/26 996 996 980 987 5,200
2025/06/25 995 1,009 963 995 39,700
2025/06/24 950 1,025 935 1,025 24,000
2025/06/23 930 936 918 936 6,400
2025/06/20 925 926 910 915 4,400
2025/06/19 925 939 909 925 6,200
2025/06/18 910 937 909 929 3,900
2025/06/17 927 938 909 910 7,500
2025/06/16 947 948 921 938 5,100
2025/06/13 972 972 907 936 22,600
2025/06/12 930 962 926 962 18,400
2025/06/11 910 935 909 924 17,700
2025/06/10 898 913 890 900 25,300
2025/06/09 892 900 861 883 26,200
2025/06/06 836 863 836 862 12,900
2025/06/05 848 848 823 840 8,800
2025/06/04 828 841 826 840 8,000
2025/06/03 839 839 830 830 2,600
2025/06/02 821 828 819 827 2,500
2025/05/30 819 822 818 818 2,400
2025/05/29 820 823 817 822 1,700
2025/05/28 821 822 811 817 1,600
2025/05/27 824 825 819 823 2,000
2025/05/26 811 825 811 823 2,700
2025/05/23 816 816 810 810 400
2025/05/22 816 826 816 816 1,100
2025/05/21 812 824 811 817 800
2025/05/20 814 817 813 813 3,700
2025/05/19 824 824 813 813 6,300
2025/05/16 825 828 815 828 10,900

このページの先頭へ