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 |
---|---|---|---|---|---|
2015/12/30 | 689 | 696 | 689 | 696 | 1,800 |
2015/12/29 | 660 | 689 | 660 | 689 | 4,300 |
2015/12/28 | 653 | 666 | 653 | 664 | 4,500 |
2015/12/25 | 666 | 687 | 631 | 653 | 12,900 |
2015/12/24 | 666 | 677 | 662 | 664 | 20,900 |
2015/12/22 | 680 | 685 | 668 | 680 | 17,600 |
2015/12/21 | 710 | 710 | 688 | 688 | 9,600 |
2015/12/18 | 705 | 710 | 700 | 710 | 1,900 |
2015/12/17 | 702 | 717 | 683 | 699 | 22,800 |
2015/12/16 | 708 | 709 | 700 | 701 | 9,100 |
2015/12/15 | 715 | 715 | 702 | 707 | 4,400 |
2015/12/14 | 720 | 720 | 696 | 709 | 15,100 |
2015/12/11 | 729 | 735 | 723 | 727 | 11,400 |
2015/12/10 | 733 | 757 | 729 | 731 | 8,800 |
2015/12/09 | 757 | 760 | 745 | 745 | 6,300 |
2015/12/08 | 758 | 759 | 756 | 758 | 4,800 |
2015/12/07 | 781 | 792 | 762 | 762 | 7,200 |
2015/12/04 | 799 | 799 | 779 | 782 | 3,500 |
2015/12/03 | 785 | 793 | 777 | 793 | 5,600 |
2015/12/02 | 784 | 801 | 783 | 800 | 5,400 |
2015/12/01 | 806 | 810 | 782 | 790 | 14,500 |
2015/11/30 | 761 | 836 | 753 | 791 | 32,000 |
2015/11/27 | 736 | 750 | 736 | 746 | 6,900 |
2015/11/26 | 726 | 738 | 726 | 737 | 4,500 |
2015/11/25 | 728 | 734 | 722 | 725 | 7,700 |
2015/11/24 | 735 | 740 | 725 | 727 | 25,300 |
2015/11/20 | 763 | 764 | 721 | 738 | 22,300 |
2015/11/19 | 769 | 769 | 757 | 763 | 7,800 |
2015/11/18 | 759 | 770 | 759 | 761 | 7,900 |
2015/11/17 | 786 | 786 | 755 | 759 | 31,400 |
2015/11/16 | 783 | 786 | 779 | 786 | 5,800 |
2015/11/13 | 797 | 797 | 790 | 796 | 1,600 |
2015/11/12 | 788 | 797 | 788 | 797 | 2,200 |
2015/11/11 | 797 | 798 | 796 | 797 | 3,800 |
2015/11/10 | 801 | 803 | 796 | 797 | 3,900 |
2015/11/09 | 801 | 801 | 794 | 801 | 7,200 |
2015/11/06 | 813 | 816 | 793 | 816 | 9,500 |
2015/11/05 | 809 | 809 | 807 | 809 | 300 |
2015/11/04 | 808 | 814 | 800 | 814 | 1,400 |
2015/11/02 | 800 | 807 | 793 | 793 | 2,600 |
2015/10/30 | 804 | 807 | 786 | 807 | 6,800 |
2015/10/29 | 815 | 815 | 803 | 808 | 1,500 |
2015/10/28 | 810 | 820 | 810 | 811 | 1,200 |
2015/10/27 | 800 | 815 | 800 | 810 | 5,600 |
2015/10/26 | 811 | 812 | 800 | 800 | 11,900 |
2015/10/23 | 820 | 825 | 800 | 805 | 11,100 |
2015/10/22 | 834 | 834 | 820 | 820 | 5,100 |
2015/10/21 | 835 | 840 | 834 | 834 | 2,200 |
2015/10/20 | 826 | 840 | 826 | 840 | 9,100 |
2015/10/19 | 814 | 840 | 814 | 825 | 5,500 |
2015/10/16 | 808 | 825 | 808 | 821 | 6,700 |
2015/10/15 | 816 | 823 | 806 | 806 | 26,700 |
2015/10/14 | 865 | 870 | 816 | 838 | 42,400 |
2015/10/13 | 866 | 904 | 865 | 870 | 36,000 |
2015/10/09 | 958 | 959 | 940 | 940 | 7,400 |
2015/10/08 | 960 | 961 | 940 | 949 | 5,200 |
2015/10/07 | 975 | 988 | 954 | 960 | 8,100 |
2015/10/06 | 940 | 940 | 920 | 932 | 2,600 |
2015/10/05 | 920 | 925 | 904 | 925 | 1,800 |
2015/10/02 | 900 | 910 | 900 | 910 | 4,100 |
2015/09/30 | 880 | 905 | 880 | 905 | 1,500 |
2015/09/29 | 890 | 900 | 865 | 878 | 6,900 |
2015/09/28 | 891 | 904 | 891 | 904 | 1,200 |
2015/09/25 | 900 | 905 | 892 | 905 | 5,100 |
2015/09/24 | 909 | 910 | 899 | 910 | 2,600 |
2015/09/18 | 900 | 910 | 900 | 910 | 1,500 |
2015/09/17 | 900 | 911 | 882 | 910 | 4,800 |
2015/09/16 | 910 | 910 | 881 | 908 | 1,500 |
2015/09/15 | 917 | 917 | 892 | 910 | 2,100 |
2015/09/14 | 898 | 906 | 898 | 906 | 6,200 |
2015/09/11 | 900 | 920 | 886 | 920 | 4,200 |
2015/09/10 | 920 | 920 | 885 | 885 | 4,500 |
2015/09/09 | 900 | 927 | 900 | 915 | 9,900 |
2015/09/08 | 898 | 900 | 874 | 875 | 10,000 |
2015/09/07 | 875 | 898 | 861 | 890 | 19,400 |
2015/09/04 | 920 | 920 | 882 | 900 | 11,900 |
2015/09/03 | 910 | 910 | 900 | 903 | 5,200 |
2015/09/02 | 900 | 905 | 855 | 894 | 15,700 |
2015/09/01 | 922 | 922 | 901 | 902 | 7,700 |
2015/08/31 | 921 | 928 | 891 | 907 | 11,800 |
2015/08/28 | 940 | 949 | 913 | 940 | 5,800 |
2015/08/27 | 915 | 940 | 915 | 919 | 8,700 |
2015/08/26 | 850 | 892 | 840 | 885 | 8,900 |
2015/08/25 | 801 | 930 | 790 | 830 | 55,100 |
2015/08/24 | 941 | 945 | 893 | 893 | 27,000 |
2015/08/21 | 974 | 1,009 | 971 | 981 | 22,600 |
2015/08/20 | 1,100 | 1,100 | 1,020 | 1,041 | 13,800 |
2015/08/19 | 1,075 | 1,094 | 1,023 | 1,094 | 33,400 |
2015/08/18 | 1,150 | 1,160 | 1,080 | 1,085 | 46,000 |
2015/08/17 | 1,068 | 1,159 | 1,040 | 1,148 | 48,800 |
2015/08/14 | 968 | 1,065 | 966 | 1,038 | 26,700 |
2015/08/13 | 960 | 965 | 956 | 965 | 10,200 |
2015/08/12 | 1,000 | 1,000 | 956 | 956 | 12,500 |
2015/08/11 | 915 | 1,032 | 915 | 997 | 46,800 |
2015/08/10 | 906 | 917 | 901 | 915 | 5,800 |
2015/08/07 | 920 | 920 | 912 | 912 | 4,400 |
2015/08/06 | 920 | 920 | 916 | 919 | 4,100 |
2015/08/05 | 915 | 928 | 913 | 919 | 10,200 |
2015/08/04 | 897 | 938 | 894 | 912 | 17,200 |
2015/08/03 | 899 | 900 | 894 | 897 | 4,500 |
2015/07/31 | 905 | 905 | 894 | 894 | 7,700 |
2015/07/30 | 917 | 917 | 899 | 899 | 5,400 |
2015/07/29 | 913 | 913 | 903 | 904 | 8,100 |
2015/07/28 | 872 | 903 | 862 | 890 | 4,600 |
2015/07/27 | 884 | 887 | 872 | 872 | 13,300 |
2015/07/24 | 896 | 897 | 881 | 885 | 5,900 |
2015/07/23 | 909 | 909 | 895 | 895 | 1,800 |
2015/07/22 | 911 | 918 | 868 | 895 | 12,000 |
2015/07/21 | 912 | 936 | 910 | 914 | 21,300 |
2015/07/17 | 917 | 925 | 900 | 902 | 18,100 |
2015/07/16 | 938 | 965 | 902 | 932 | 87,100 |
2015/07/15 | 859 | 968 | 859 | 968 | 67,500 |
2015/07/14 | 800 | 820 | 800 | 818 | 9,100 |
2015/07/13 | 795 | 800 | 785 | 799 | 4,600 |
2015/07/10 | 795 | 795 | 795 | 795 | 400 |
2015/07/09 | 796 | 797 | 751 | 795 | 22,800 |
2015/07/08 | 801 | 809 | 801 | 802 | 3,800 |
2015/07/07 | 815 | 819 | 804 | 809 | 1,700 |
2015/07/06 | 810 | 810 | 800 | 800 | 7,600 |
2015/07/03 | 812 | 817 | 810 | 817 | 1,100 |
2015/07/02 | 820 | 822 | 815 | 815 | 5,800 |
2015/07/01 | 815 | 815 | 814 | 815 | 1,400 |
2015/06/30 | 803 | 815 | 803 | 815 | 400 |
2015/06/29 | 802 | 812 | 802 | 803 | 2,600 |
2015/06/26 | 818 | 820 | 810 | 820 | 1,900 |
2015/06/25 | 815 | 815 | 815 | 815 | 400 |
2015/06/24 | 813 | 819 | 813 | 817 | 1,300 |
2015/06/23 | 804 | 813 | 803 | 813 | 700 |
2015/06/22 | 810 | 823 | 802 | 806 | 5,400 |
2015/06/19 | 810 | 811 | 807 | 807 | 1,200 |
2015/06/18 | 809 | 810 | 806 | 810 | 6,100 |
2015/06/17 | 811 | 811 | 803 | 803 | 1,600 |
2015/06/16 | 828 | 830 | 814 | 814 | 5,600 |
2015/06/15 | 829 | 829 | 822 | 828 | 3,400 |
2015/06/12 | 818 | 822 | 818 | 822 | 2,200 |
2015/06/11 | 818 | 821 | 816 | 818 | 2,200 |
2015/06/10 | 821 | 821 | 817 | 818 | 900 |
2015/06/09 | 825 | 825 | 816 | 817 | 1,300 |
2015/06/08 | 825 | 825 | 824 | 825 | 1,300 |
2015/06/05 | 824 | 825 | 814 | 814 | 1,200 |
2015/06/04 | 823 | 823 | 823 | 823 | 400 |
2015/06/03 | 820 | 825 | 815 | 825 | 2,300 |
2015/06/02 | 818 | 822 | 815 | 815 | 300 |
2015/06/01 | 810 | 820 | 810 | 818 | 2,900 |
2015/05/29 | 819 | 819 | 800 | 819 | 6,300 |
2015/05/28 | 826 | 828 | 824 | 824 | 1,600 |
2015/05/27 | 830 | 837 | 830 | 835 | 1,600 |
2015/05/26 | 840 | 840 | 833 | 839 | 3,000 |
2015/05/25 | 838 | 839 | 830 | 835 | 1,700 |
2015/05/22 | 840 | 840 | 825 | 838 | 1,700 |
2015/05/21 | 832 | 836 | 830 | 834 | 3,500 |
2015/05/20 | 848 | 848 | 840 | 844 | 2,300 |
2015/05/19 | 849 | 849 | 844 | 844 | 2,300 |
2015/05/18 | 841 | 850 | 830 | 844 | 8,800 |
2015/05/15 | 830 | 830 | 827 | 827 | 700 |
2015/05/14 | 817 | 824 | 817 | 823 | 2,900 |
2015/05/13 | 820 | 820 | 816 | 816 | 300 |
2015/05/12 | 816 | 820 | 816 | 820 | 1,700 |
2015/05/11 | 811 | 816 | 811 | 816 | 500 |
2015/05/08 | 810 | 817 | 805 | 817 | 3,300 |
2015/05/07 | 808 | 812 | 807 | 808 | 3,200 |
2015/05/01 | 824 | 824 | 808 | 808 | 3,000 |
2015/04/30 | 815 | 818 | 813 | 815 | 4,200 |
2015/04/28 | 825 | 825 | 813 | 822 | 3,600 |
2015/04/27 | 830 | 830 | 821 | 825 | 3,900 |
2015/04/24 | 821 | 825 | 815 | 824 | 5,300 |
2015/04/23 | 813 | 822 | 813 | 821 | 4,200 |
2015/04/22 | 818 | 825 | 814 | 819 | 1,900 |
2015/04/21 | 815 | 820 | 811 | 811 | 2,800 |
2015/04/20 | 821 | 821 | 816 | 817 | 900 |
2015/04/17 | 832 | 832 | 815 | 828 | 5,500 |
2015/04/16 | 808 | 830 | 808 | 830 | 18,600 |
2015/04/15 | 815 | 816 | 805 | 810 | 8,700 |
2015/04/14 | 801 | 808 | 799 | 805 | 6,500 |
2015/04/13 | 799 | 799 | 794 | 798 | 4,400 |
2015/04/10 | 794 | 796 | 794 | 796 | 2,600 |
2015/04/09 | 791 | 796 | 791 | 793 | 1,700 |
2015/04/08 | 792 | 795 | 789 | 794 | 2,700 |
2015/04/07 | 799 | 799 | 793 | 793 | 3,100 |
2015/04/06 | 795 | 796 | 795 | 796 | 200 |
2015/04/03 | 788 | 791 | 787 | 787 | 1,300 |
2015/04/02 | 786 | 797 | 786 | 795 | 5,500 |
2015/04/01 | 795 | 795 | 784 | 785 | 1,500 |
2015/03/31 | 798 | 798 | 788 | 797 | 4,100 |
2015/03/30 | 791 | 800 | 791 | 794 | 3,000 |
2015/03/27 | 790 | 791 | 790 | 791 | 1,800 |
2015/03/26 | 796 | 801 | 792 | 801 | 3,000 |
2015/03/25 | 810 | 810 | 793 | 795 | 2,700 |
2015/03/24 | 808 | 808 | 801 | 805 | 3,700 |
2015/03/23 | 799 | 814 | 797 | 806 | 2,300 |
2015/03/20 | 808 | 808 | 800 | 801 | 9,000 |
2015/03/19 | 811 | 815 | 811 | 811 | 1,400 |
2015/03/18 | 818 | 818 | 811 | 811 | 4,000 |
2015/03/17 | 819 | 819 | 815 | 818 | 1,900 |
2015/03/16 | 820 | 820 | 805 | 814 | 5,300 |
2015/03/13 | 818 | 818 | 802 | 812 | 2,100 |
2015/03/12 | 803 | 807 | 800 | 807 | 900 |
2015/03/11 | 788 | 807 | 788 | 803 | 3,900 |
2015/03/10 | 806 | 807 | 798 | 803 | 3,500 |
2015/03/09 | 811 | 815 | 806 | 806 | 3,000 |
2015/03/06 | 823 | 823 | 811 | 815 | 1,600 |
2015/03/05 | 810 | 823 | 807 | 823 | 3,400 |
2015/03/04 | 815 | 817 | 806 | 810 | 3,000 |
2015/03/03 | 821 | 831 | 816 | 816 | 14,100 |
2015/03/02 | 825 | 825 | 816 | 819 | 3,400 |
2015/02/27 | 821 | 823 | 817 | 817 | 4,000 |
2015/02/26 | 817 | 820 | 815 | 818 | 4,200 |
2015/02/25 | 816 | 823 | 814 | 815 | 4,100 |
2015/02/24 | 813 | 828 | 813 | 817 | 2,200 |
2015/02/23 | 819 | 820 | 810 | 813 | 9,400 |
2015/02/20 | 805 | 835 | 805 | 830 | 11,000 |
2015/02/19 | 787 | 821 | 787 | 804 | 8,300 |
2015/02/18 | 785 | 799 | 784 | 799 | 5,400 |
2015/02/17 | 781 | 784 | 777 | 783 | 5,000 |
2015/02/16 | 779 | 785 | 779 | 781 | 1,100 |
2015/02/13 | 789 | 789 | 777 | 778 | 2,500 |
2015/02/12 | 783 | 785 | 778 | 778 | 2,500 |
2015/02/10 | 786 | 788 | 780 | 780 | 3,200 |
2015/02/09 | 781 | 798 | 768 | 786 | 7,600 |
2015/02/06 | 821 | 821 | 785 | 793 | 32,100 |
2015/02/05 | 852 | 852 | 841 | 843 | 1,800 |
2015/02/04 | 846 | 850 | 837 | 850 | 4,000 |
2015/02/03 | 865 | 866 | 842 | 846 | 7,800 |
2015/02/02 | 880 | 880 | 865 | 865 | 1,600 |
2015/01/30 | 865 | 874 | 851 | 872 | 8,300 |
2015/01/29 | 856 | 869 | 848 | 850 | 6,400 |
2015/01/28 | 848 | 865 | 845 | 865 | 8,100 |
2015/01/27 | 847 | 851 | 846 | 851 | 3,200 |
2015/01/26 | 850 | 850 | 846 | 846 | 2,400 |
2015/01/23 | 850 | 850 | 850 | 850 | 700 |
2015/01/22 | 850 | 850 | 838 | 848 | 2,700 |
2015/01/21 | 838 | 840 | 837 | 839 | 4,100 |
2015/01/20 | 833 | 843 | 833 | 838 | 1,700 |
2015/01/19 | 857 | 857 | 825 | 833 | 8,300 |
2015/01/16 | 860 | 860 | 831 | 845 | 11,000 |
2015/01/15 | 880 | 881 | 845 | 860 | 30,300 |
2015/01/14 | 900 | 905 | 890 | 905 | 7,600 |
2015/01/13 | 864 | 899 | 864 | 883 | 13,000 |
2015/01/09 | 875 | 878 | 865 | 865 | 2,300 |
2015/01/08 | 873 | 878 | 865 | 878 | 1,800 |
2015/01/07 | 850 | 880 | 850 | 880 | 3,100 |
2015/01/06 | 858 | 860 | 856 | 856 | 2,800 |
2015/01/05 | 853 | 868 | 853 | 867 | 2,300 |