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 |
---|---|---|---|---|---|
2014/12/30 | 873 | 873 | 851 | 853 | 3,700 |
2014/12/29 | 866 | 875 | 850 | 875 | 3,600 |
2014/12/26 | 826 | 850 | 826 | 850 | 2,400 |
2014/12/25 | 833 | 849 | 822 | 828 | 11,600 |
2014/12/24 | 845 | 850 | 826 | 836 | 15,900 |
2014/12/22 | 858 | 858 | 847 | 847 | 8,700 |
2014/12/19 | 848 | 850 | 835 | 850 | 8,600 |
2014/12/18 | 847 | 850 | 830 | 848 | 4,700 |
2014/12/17 | 839 | 847 | 830 | 847 | 5,400 |
2014/12/16 | 850 | 851 | 828 | 842 | 7,400 |
2014/12/15 | 870 | 872 | 846 | 850 | 6,300 |
2014/12/12 | 886 | 886 | 869 | 872 | 4,300 |
2014/12/11 | 878 | 887 | 855 | 886 | 9,600 |
2014/12/10 | 899 | 899 | 858 | 890 | 10,400 |
2014/12/09 | 915 | 923 | 900 | 904 | 17,000 |
2014/12/08 | 865 | 903 | 865 | 900 | 21,800 |
2014/12/05 | 855 | 858 | 845 | 850 | 8,200 |
2014/12/04 | 847 | 857 | 845 | 855 | 5,400 |
2014/12/03 | 849 | 850 | 844 | 847 | 3,000 |
2014/12/02 | 849 | 849 | 841 | 841 | 2,100 |
2014/12/01 | 842 | 848 | 839 | 848 | 5,400 |
2014/11/28 | 850 | 850 | 840 | 841 | 3,100 |
2014/11/27 | 840 | 851 | 840 | 851 | 2,800 |
2014/11/26 | 840 | 852 | 838 | 846 | 2,400 |
2014/11/25 | 852 | 852 | 832 | 840 | 1,200 |
2014/11/21 | 832 | 850 | 832 | 850 | 3,800 |
2014/11/20 | 834 | 839 | 830 | 831 | 8,800 |
2014/11/19 | 842 | 845 | 830 | 837 | 4,900 |
2014/11/18 | 849 | 855 | 849 | 855 | 500 |
2014/11/17 | 870 | 872 | 836 | 838 | 9,700 |
2014/11/14 | 856 | 868 | 855 | 868 | 2,100 |
2014/11/13 | 873 | 883 | 861 | 861 | 2,600 |
2014/11/12 | 896 | 905 | 873 | 885 | 7,100 |
2014/11/11 | 901 | 901 | 882 | 896 | 500 |
2014/11/10 | 904 | 904 | 896 | 901 | 2,300 |
2014/11/07 | 872 | 900 | 860 | 896 | 7,200 |
2014/11/06 | 848 | 864 | 848 | 862 | 9,000 |
2014/11/05 | 845 | 848 | 834 | 837 | 3,300 |
2014/11/04 | 842 | 848 | 832 | 848 | 4,600 |
2014/10/31 | 855 | 856 | 838 | 840 | 3,200 |
2014/10/30 | 848 | 857 | 831 | 857 | 6,600 |
2014/10/29 | 848 | 862 | 846 | 855 | 4,400 |
2014/10/28 | 856 | 860 | 855 | 859 | 3,400 |
2014/10/27 | 854 | 859 | 849 | 859 | 2,100 |
2014/10/24 | 878 | 880 | 851 | 852 | 3,100 |
2014/10/23 | 854 | 869 | 840 | 869 | 3,700 |
2014/10/22 | 843 | 856 | 840 | 848 | 3,300 |
2014/10/21 | 862 | 863 | 840 | 848 | 3,700 |
2014/10/20 | 851 | 861 | 845 | 847 | 3,200 |
2014/10/17 | 843 | 850 | 838 | 838 | 4,100 |
2014/10/16 | 850 | 854 | 844 | 844 | 11,200 |
2014/10/15 | 871 | 884 | 870 | 873 | 6,400 |
2014/10/14 | 875 | 880 | 854 | 868 | 5,700 |
2014/10/10 | 870 | 872 | 851 | 872 | 8,200 |
2014/10/09 | 905 | 909 | 870 | 870 | 3,800 |
2014/10/08 | 896 | 907 | 888 | 897 | 3,400 |
2014/10/07 | 929 | 929 | 900 | 906 | 5,500 |
2014/10/06 | 901 | 940 | 898 | 930 | 6,400 |
2014/10/03 | 909 | 910 | 900 | 907 | 1,700 |
2014/10/02 | 900 | 900 | 870 | 897 | 8,800 |
2014/10/01 | 900 | 925 | 900 | 915 | 3,300 |
2014/09/30 | 928 | 928 | 896 | 896 | 3,000 |
2014/09/29 | 935 | 935 | 896 | 926 | 2,100 |
2014/09/26 | 889 | 920 | 886 | 920 | 3,600 |
2014/09/25 | 889 | 904 | 889 | 889 | 4,000 |
2014/09/24 | 883 | 905 | 880 | 900 | 3,700 |
2014/09/22 | 908 | 908 | 888 | 895 | 15,100 |
2014/09/19 | 935 | 935 | 907 | 911 | 13,100 |
2014/09/18 | 954 | 954 | 925 | 940 | 5,200 |
2014/09/17 | 946 | 955 | 924 | 939 | 5,100 |
2014/09/16 | 920 | 946 | 900 | 946 | 14,600 |
2014/09/12 | 947 | 947 | 900 | 919 | 15,800 |
2014/09/11 | 979 | 1,000 | 931 | 948 | 46,600 |
2014/09/10 | 890 | 950 | 886 | 950 | 42,500 |
2014/09/09 | 884 | 889 | 870 | 885 | 17,100 |
2014/09/08 | 845 | 873 | 845 | 860 | 21,000 |
2014/09/05 | 804 | 817 | 795 | 817 | 4,700 |
2014/09/04 | 815 | 826 | 802 | 816 | 1,400 |
2014/09/03 | 826 | 827 | 805 | 815 | 2,000 |
2014/09/01 | 815 | 828 | 814 | 826 | 700 |
2014/08/29 | 814 | 814 | 804 | 814 | 1,500 |
2014/08/28 | 813 | 815 | 803 | 803 | 2,200 |
2014/08/27 | 845 | 845 | 809 | 809 | 3,100 |
2014/08/26 | 836 | 844 | 828 | 843 | 1,900 |
2014/08/25 | 825 | 885 | 816 | 839 | 23,900 |
2014/08/22 | 797 | 814 | 797 | 814 | 14,900 |
2014/08/21 | 799 | 799 | 788 | 797 | 1,500 |
2014/08/20 | 793 | 798 | 781 | 797 | 1,900 |
2014/08/19 | 797 | 797 | 794 | 794 | 800 |
2014/08/18 | 773 | 787 | 771 | 786 | 1,700 |
2014/08/15 | 773 | 789 | 770 | 775 | 5,000 |
2014/08/14 | 768 | 768 | 768 | 768 | 200 |
2014/08/13 | 782 | 782 | 770 | 770 | 3,800 |
2014/08/12 | 786 | 786 | 770 | 783 | 900 |
2014/08/11 | 771 | 787 | 771 | 784 | 3,100 |
2014/08/08 | 790 | 790 | 769 | 778 | 5,700 |
2014/08/07 | 791 | 795 | 790 | 795 | 1,900 |
2014/08/06 | 796 | 798 | 790 | 792 | 3,200 |
2014/08/05 | 798 | 798 | 781 | 790 | 2,200 |
2014/08/04 | 790 | 800 | 775 | 798 | 4,400 |
2014/08/01 | 780 | 787 | 780 | 787 | 400 |
2014/07/31 | 785 | 789 | 780 | 789 | 1,600 |
2014/07/30 | 800 | 800 | 785 | 786 | 900 |
2014/07/29 | 780 | 800 | 770 | 800 | 8,700 |
2014/07/28 | 780 | 790 | 780 | 783 | 6,100 |
2014/07/25 | 777 | 786 | 774 | 774 | 2,600 |
2014/07/24 | 774 | 777 | 774 | 777 | 700 |
2014/07/23 | 786 | 786 | 773 | 773 | 4,400 |
2014/07/22 | 774 | 789 | 765 | 773 | 1,100 |
2014/07/18 | 765 | 776 | 761 | 769 | 2,400 |
2014/07/17 | 773 | 779 | 771 | 779 | 2,900 |
2014/07/16 | 775 | 775 | 758 | 773 | 4,300 |
2014/07/15 | 783 | 793 | 783 | 790 | 2,200 |
2014/07/14 | 765 | 782 | 765 | 782 | 3,000 |
2014/07/11 | 782 | 782 | 780 | 780 | 1,700 |
2014/07/10 | 792 | 792 | 787 | 788 | 1,300 |
2014/07/09 | 788 | 794 | 786 | 786 | 1,400 |
2014/07/08 | 787 | 798 | 787 | 794 | 3,900 |
2014/07/07 | 782 | 799 | 782 | 799 | 5,900 |
2014/07/04 | 776 | 783 | 776 | 781 | 3,800 |
2014/07/03 | 776 | 783 | 776 | 777 | 4,200 |
2014/07/02 | 776 | 784 | 772 | 775 | 3,400 |
2014/07/01 | 773 | 784 | 770 | 784 | 4,100 |
2014/06/30 | 782 | 784 | 773 | 773 | 4,800 |
2014/06/27 | 761 | 768 | 761 | 764 | 5,500 |
2014/06/26 | 769 | 784 | 769 | 770 | 2,300 |
2014/06/25 | 778 | 785 | 769 | 771 | 5,200 |
2014/06/24 | 786 | 786 | 779 | 785 | 2,800 |
2014/06/23 | 799 | 804 | 790 | 790 | 4,000 |
2014/06/20 | 818 | 819 | 783 | 786 | 11,600 |
2014/06/19 | 796 | 830 | 796 | 818 | 17,000 |
2014/06/18 | 790 | 794 | 778 | 789 | 9,800 |
2014/06/17 | 788 | 788 | 766 | 785 | 9,400 |
2014/06/16 | 792 | 794 | 761 | 787 | 9,500 |
2014/06/13 | 755 | 789 | 749 | 787 | 6,000 |
2014/06/12 | 747 | 787 | 745 | 765 | 6,900 |
2014/06/11 | 750 | 752 | 747 | 750 | 4,400 |
2014/06/10 | 758 | 764 | 749 | 750 | 3,700 |
2014/06/09 | 751 | 762 | 751 | 755 | 5,400 |
2014/06/06 | 743 | 750 | 743 | 747 | 4,900 |
2014/06/05 | 744 | 745 | 742 | 742 | 2,000 |
2014/06/04 | 745 | 750 | 743 | 743 | 3,800 |
2014/06/03 | 760 | 761 | 739 | 744 | 4,200 |
2014/06/02 | 764 | 764 | 750 | 752 | 3,600 |
2014/05/30 | 745 | 750 | 743 | 749 | 3,600 |
2014/05/29 | 756 | 766 | 746 | 750 | 3,400 |
2014/05/28 | 755 | 755 | 740 | 741 | 2,800 |
2014/05/27 | 743 | 743 | 721 | 740 | 3,900 |
2014/05/26 | 742 | 750 | 741 | 743 | 2,200 |
2014/05/23 | 727 | 740 | 727 | 732 | 1,200 |
2014/05/22 | 725 | 750 | 724 | 728 | 4,700 |
2014/05/21 | 751 | 751 | 740 | 740 | 1,600 |
2014/05/20 | 750 | 758 | 750 | 754 | 4,400 |
2014/05/19 | 776 | 776 | 749 | 749 | 8,400 |
2014/05/16 | 766 | 790 | 765 | 790 | 500 |
2014/05/15 | 770 | 777 | 767 | 767 | 2,900 |
2014/05/14 | 790 | 790 | 785 | 785 | 200 |
2014/05/13 | 808 | 808 | 780 | 780 | 2,100 |
2014/05/12 | 830 | 830 | 800 | 800 | 2,400 |
2014/05/09 | 817 | 821 | 815 | 815 | 1,200 |
2014/05/08 | 825 | 825 | 816 | 817 | 1,300 |
2014/05/07 | 850 | 850 | 848 | 848 | 1,200 |
2014/05/02 | 838 | 841 | 823 | 837 | 1,000 |
2014/05/01 | 800 | 825 | 797 | 823 | 2,700 |
2014/04/30 | 824 | 824 | 804 | 815 | 2,900 |
2014/04/28 | 859 | 859 | 827 | 827 | 5,300 |
2014/04/25 | 830 | 830 | 816 | 829 | 2,900 |
2014/04/24 | 830 | 830 | 821 | 827 | 3,200 |
2014/04/23 | 830 | 845 | 821 | 830 | 4,400 |
2014/04/22 | 868 | 868 | 826 | 845 | 9,100 |
2014/04/21 | 797 | 874 | 788 | 866 | 24,100 |
2014/04/18 | 780 | 790 | 775 | 790 | 1,600 |
2014/04/17 | 782 | 786 | 771 | 780 | 2,600 |
2014/04/16 | 775 | 795 | 775 | 781 | 1,600 |
2014/04/15 | 769 | 835 | 760 | 775 | 5,700 |
2014/04/14 | 758 | 759 | 758 | 759 | 500 |
2014/04/11 | 760 | 782 | 757 | 757 | 2,500 |
2014/04/10 | 772 | 780 | 760 | 765 | 2,100 |
2014/04/09 | 776 | 776 | 775 | 775 | 900 |
2014/04/08 | 791 | 791 | 776 | 778 | 500 |
2014/04/07 | 771 | 795 | 771 | 790 | 1,200 |
2014/04/04 | 788 | 791 | 776 | 790 | 3,600 |
2014/04/03 | 813 | 813 | 786 | 788 | 2,300 |
2014/04/02 | 782 | 808 | 782 | 798 | 2,100 |
2014/04/01 | 798 | 798 | 779 | 782 | 600 |
2014/03/31 | 767 | 798 | 767 | 798 | 3,700 |
2014/03/28 | 789 | 795 | 774 | 782 | 2,200 |
2014/03/27 | 759 | 773 | 755 | 758 | 2,100 |
2014/03/26 | 762 | 770 | 755 | 761 | 1,800 |
2014/03/25 | 775 | 778 | 762 | 777 | 1,700 |
2014/03/24 | 775 | 775 | 771 | 775 | 1,900 |
2014/03/20 | 787 | 788 | 771 | 775 | 4,800 |
2014/03/19 | 787 | 809 | 785 | 806 | 9,200 |
2014/03/18 | 798 | 804 | 789 | 799 | 900 |
2014/03/17 | 798 | 800 | 786 | 786 | 3,600 |
2014/03/14 | 815 | 815 | 800 | 806 | 3,100 |
2014/03/13 | 830 | 830 | 815 | 815 | 3,400 |
2014/03/12 | 845 | 845 | 830 | 830 | 700 |
2014/03/11 | 832 | 847 | 828 | 847 | 1,900 |
2014/03/10 | 835 | 841 | 830 | 832 | 2,200 |
2014/03/07 | 820 | 843 | 820 | 824 | 3,300 |
2014/03/06 | 815 | 820 | 815 | 818 | 900 |
2014/03/05 | 820 | 822 | 820 | 821 | 2,300 |
2014/03/04 | 812 | 820 | 809 | 810 | 2,200 |
2014/03/03 | 821 | 845 | 812 | 812 | 3,900 |
2014/02/28 | 873 | 873 | 830 | 830 | 3,800 |
2014/02/27 | 853 | 868 | 853 | 860 | 300 |
2014/02/26 | 888 | 888 | 860 | 860 | 1,200 |
2014/02/25 | 875 | 885 | 874 | 885 | 1,300 |
2014/02/24 | 868 | 880 | 855 | 870 | 1,800 |
2014/02/21 | 849 | 859 | 848 | 851 | 700 |
2014/02/20 | 851 | 852 | 843 | 849 | 1,300 |
2014/02/19 | 860 | 861 | 856 | 861 | 2,900 |
2014/02/18 | 877 | 877 | 855 | 855 | 900 |
2014/02/17 | 860 | 860 | 844 | 855 | 800 |
2014/02/14 | 857 | 862 | 850 | 862 | 1,700 |
2014/02/13 | 904 | 904 | 870 | 870 | 3,900 |
2014/02/12 | 915 | 915 | 888 | 888 | 800 |
2014/02/10 | 888 | 915 | 885 | 885 | 3,300 |
2014/02/07 | 870 | 890 | 870 | 872 | 2,900 |
2014/02/06 | 851 | 851 | 830 | 851 | 1,200 |
2014/02/05 | 850 | 860 | 835 | 860 | 3,700 |
2014/02/04 | 860 | 880 | 810 | 880 | 11,400 |
2014/02/03 | 905 | 914 | 905 | 906 | 7,000 |
2014/01/31 | 953 | 955 | 947 | 947 | 7,600 |
2014/01/30 | 965 | 965 | 952 | 954 | 3,400 |
2014/01/29 | 955 | 966 | 955 | 960 | 1,000 |
2014/01/28 | 969 | 969 | 953 | 964 | 2,100 |
2014/01/27 | 964 | 964 | 952 | 957 | 3,200 |
2014/01/24 | 976 | 976 | 971 | 972 | 3,200 |
2014/01/23 | 976 | 990 | 976 | 977 | 2,000 |
2014/01/22 | 975 | 980 | 970 | 975 | 5,300 |
2014/01/21 | 970 | 979 | 968 | 975 | 3,300 |
2014/01/20 | 989 | 989 | 967 | 967 | 10,300 |
2014/01/17 | 988 | 989 | 980 | 980 | 8,500 |
2014/01/16 | 978 | 981 | 978 | 981 | 1,300 |
2014/01/15 | 972 | 990 | 972 | 978 | 2,500 |
2014/01/14 | 976 | 980 | 970 | 975 | 6,700 |
2014/01/10 | 1,030 | 1,030 | 970 | 990 | 13,400 |
2014/01/09 | 988 | 1,036 | 985 | 1,025 | 9,800 |
2014/01/08 | 968 | 989 | 967 | 989 | 4,200 |
2014/01/07 | 970 | 976 | 960 | 976 | 5,900 |
2014/01/06 | 980 | 980 | 965 | 970 | 5,300 |