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 |
---|---|---|---|---|---|
2016/12/30 | 468 | 469 | 463 | 467 | 1,200 |
2016/12/29 | 469 | 469 | 461 | 465 | 2,400 |
2016/12/28 | 468 | 470 | 465 | 469 | 5,500 |
2016/12/27 | 483 | 483 | 468 | 476 | 13,300 |
2016/12/26 | 484 | 485 | 481 | 481 | 5,800 |
2016/12/22 | 485 | 486 | 485 | 485 | 2,200 |
2016/12/21 | 488 | 489 | 488 | 489 | 2,300 |
2016/12/20 | 492 | 492 | 484 | 488 | 1,100 |
2016/12/19 | 483 | 491 | 483 | 488 | 1,000 |
2016/12/16 | 498 | 498 | 492 | 494 | 1,000 |
2016/12/15 | 496 | 497 | 496 | 497 | 2,000 |
2016/12/14 | 493 | 493 | 490 | 492 | 2,000 |
2016/12/13 | 487 | 491 | 484 | 491 | 1,800 |
2016/12/12 | 481 | 483 | 480 | 480 | 3,400 |
2016/12/09 | 500 | 500 | 498 | 499 | 5,700 |
2016/12/08 | 494 | 500 | 494 | 499 | 4,800 |
2016/12/07 | 490 | 494 | 490 | 494 | 1,300 |
2016/12/06 | 496 | 496 | 494 | 494 | 3,800 |
2016/12/05 | 493 | 495 | 493 | 494 | 3,700 |
2016/12/02 | 492 | 493 | 482 | 493 | 9,000 |
2016/12/01 | 470 | 492 | 470 | 492 | 5,300 |
2016/11/30 | 472 | 478 | 470 | 478 | 600 |
2016/11/29 | 480 | 480 | 480 | 480 | 11,700 |
2016/11/28 | 471 | 479 | 465 | 473 | 5,700 |
2016/11/25 | 452 | 499 | 452 | 471 | 37,300 |
2016/11/24 | 442 | 449 | 442 | 449 | 2,300 |
2016/11/22 | 448 | 448 | 448 | 448 | 200 |
2016/11/21 | 441 | 441 | 440 | 440 | 700 |
2016/11/18 | 441 | 441 | 441 | 441 | 400 |
2016/11/17 | 442 | 445 | 442 | 442 | 700 |
2016/11/16 | 450 | 450 | 441 | 441 | 8,100 |
2016/11/15 | 453 | 453 | 450 | 450 | 1,000 |
2016/11/14 | 456 | 456 | 444 | 445 | 2,300 |
2016/11/11 | 440 | 440 | 439 | 439 | 400 |
2016/11/10 | 446 | 447 | 438 | 438 | 900 |
2016/11/09 | 449 | 449 | 436 | 436 | 4,200 |
2016/11/08 | 449 | 459 | 449 | 449 | 1,500 |
2016/11/07 | 452 | 452 | 448 | 448 | 1,000 |
2016/11/04 | 453 | 453 | 451 | 451 | 1,000 |
2016/11/02 | 457 | 457 | 452 | 452 | 4,800 |
2016/11/01 | 456 | 460 | 455 | 457 | 1,300 |
2016/10/31 | 450 | 455 | 450 | 453 | 1,600 |
2016/10/28 | 469 | 469 | 469 | 469 | 100 |
2016/10/27 | 466 | 466 | 460 | 465 | 800 |
2016/10/26 | 459 | 464 | 459 | 464 | 600 |
2016/10/25 | 463 | 463 | 459 | 459 | 1,400 |
2016/10/24 | 462 | 465 | 458 | 465 | 3,000 |
2016/10/21 | 461 | 466 | 461 | 463 | 4,200 |
2016/10/20 | 467 | 469 | 465 | 469 | 2,800 |
2016/10/19 | 462 | 470 | 462 | 468 | 1,300 |
2016/10/18 | 454 | 461 | 454 | 461 | 2,300 |
2016/10/17 | 460 | 464 | 459 | 461 | 3,800 |
2016/10/14 | 474 | 474 | 474 | 474 | 800 |
2016/10/13 | 471 | 471 | 468 | 471 | 400 |
2016/10/12 | 473 | 473 | 473 | 473 | 200 |
2016/10/11 | 469 | 472 | 469 | 472 | 1,700 |
2016/10/07 | 480 | 480 | 472 | 472 | 700 |
2016/10/06 | 472 | 472 | 472 | 472 | 100 |
2016/10/05 | 466 | 466 | 461 | 465 | 1,500 |
2016/10/04 | 473 | 473 | 465 | 466 | 1,800 |
2016/10/03 | 473 | 475 | 473 | 473 | 1,000 |
2016/09/30 | 466 | 472 | 465 | 472 | 400 |
2016/09/29 | 474 | 475 | 461 | 473 | 1,900 |
2016/09/28 | 465 | 470 | 465 | 467 | 4,100 |
2016/09/27 | 484 | 484 | 468 | 470 | 6,000 |
2016/09/26 | 484 | 484 | 484 | 484 | 200 |
2016/09/21 | 485 | 485 | 485 | 485 | 200 |
2016/09/20 | 484 | 484 | 484 | 484 | 200 |
2016/09/16 | 485 | 485 | 484 | 484 | 800 |
2016/09/15 | 486 | 486 | 486 | 486 | 500 |
2016/09/14 | 468 | 485 | 468 | 479 | 11,200 |
2016/09/13 | 488 | 492 | 488 | 492 | 1,100 |
2016/09/12 | 487 | 487 | 487 | 487 | 100 |
2016/09/08 | 481 | 487 | 481 | 487 | 300 |
2016/09/07 | 489 | 489 | 481 | 481 | 200 |
2016/09/06 | 494 | 494 | 493 | 494 | 300 |
2016/09/05 | 497 | 499 | 485 | 497 | 7,800 |
2016/09/02 | 495 | 495 | 495 | 495 | 100 |
2016/09/01 | 495 | 495 | 495 | 495 | 100 |
2016/08/31 | 473 | 499 | 473 | 495 | 1,600 |
2016/08/30 | 461 | 468 | 461 | 468 | 3,400 |
2016/08/29 | 471 | 471 | 469 | 469 | 200 |
2016/08/26 | 479 | 479 | 476 | 476 | 300 |
2016/08/25 | 484 | 484 | 484 | 484 | 200 |
2016/08/24 | 481 | 485 | 480 | 481 | 1,700 |
2016/08/23 | 479 | 479 | 479 | 479 | 700 |
2016/08/18 | 495 | 495 | 495 | 495 | 100 |
2016/08/17 | 509 | 509 | 501 | 501 | 5,300 |
2016/08/15 | 507 | 508 | 503 | 503 | 800 |
2016/08/12 | 495 | 514 | 488 | 503 | 500 |
2016/08/10 | 505 | 518 | 500 | 515 | 2,500 |
2016/08/09 | 498 | 498 | 498 | 498 | 200 |
2016/08/05 | 490 | 496 | 490 | 496 | 300 |
2016/08/04 | 509 | 509 | 497 | 497 | 700 |
2016/08/03 | 489 | 513 | 489 | 505 | 13,200 |
2016/08/02 | 484 | 484 | 484 | 484 | 200 |
2016/08/01 | 485 | 489 | 485 | 485 | 900 |
2016/07/29 | 486 | 486 | 486 | 486 | 400 |
2016/07/28 | 489 | 499 | 489 | 493 | 800 |
2016/07/27 | 494 | 512 | 490 | 501 | 2,500 |
2016/07/26 | 479 | 520 | 479 | 505 | 17,400 |
2016/07/25 | 489 | 489 | 477 | 485 | 2,800 |
2016/07/22 | 460 | 471 | 452 | 471 | 5,900 |
2016/07/21 | 470 | 470 | 470 | 470 | 5,800 |
2016/07/20 | 479 | 479 | 465 | 467 | 7,800 |
2016/07/19 | 464 | 483 | 436 | 483 | 8,500 |
2016/07/15 | 477 | 534 | 477 | 479 | 31,200 |
2016/07/14 | 485 | 485 | 464 | 464 | 700 |
2016/07/13 | 480 | 480 | 470 | 474 | 4,700 |
2016/07/12 | 465 | 472 | 465 | 472 | 3,200 |
2016/07/11 | 452 | 457 | 451 | 456 | 4,700 |
2016/07/08 | 445 | 445 | 445 | 445 | 200 |
2016/07/07 | 447 | 447 | 445 | 446 | 1,200 |
2016/07/06 | 455 | 455 | 451 | 451 | 700 |
2016/07/05 | 457 | 457 | 450 | 452 | 600 |
2016/07/04 | 457 | 457 | 451 | 451 | 2,100 |
2016/07/01 | 457 | 457 | 457 | 457 | 200 |
2016/06/30 | 444 | 450 | 444 | 450 | 1,100 |
2016/06/29 | 452 | 453 | 440 | 444 | 4,200 |
2016/06/27 | 439 | 440 | 439 | 439 | 1,500 |
2016/06/24 | 489 | 489 | 431 | 431 | 4,500 |
2016/06/23 | 480 | 480 | 460 | 473 | 1,200 |
2016/06/22 | 461 | 480 | 461 | 480 | 600 |
2016/06/21 | 460 | 475 | 460 | 475 | 2,400 |
2016/06/20 | 460 | 476 | 460 | 461 | 16,800 |
2016/06/17 | 463 | 463 | 463 | 463 | 100 |
2016/06/16 | 464 | 474 | 463 | 463 | 1,800 |
2016/06/15 | 486 | 486 | 470 | 475 | 1,000 |
2016/06/14 | 480 | 485 | 480 | 483 | 2,000 |
2016/06/13 | 470 | 475 | 470 | 475 | 900 |
2016/06/10 | 484 | 485 | 484 | 485 | 400 |
2016/06/09 | 481 | 482 | 470 | 472 | 3,100 |
2016/06/08 | 481 | 481 | 481 | 481 | 200 |
2016/06/07 | 466 | 466 | 466 | 466 | 2,000 |
2016/06/06 | 469 | 470 | 465 | 466 | 3,200 |
2016/06/03 | 471 | 471 | 469 | 469 | 16,300 |
2016/06/02 | 470 | 471 | 470 | 471 | 800 |
2016/06/01 | 475 | 483 | 475 | 475 | 3,300 |
2016/05/31 | 481 | 483 | 481 | 483 | 400 |
2016/05/30 | 471 | 485 | 466 | 485 | 3,800 |
2016/05/27 | 467 | 468 | 467 | 468 | 200 |
2016/05/26 | 468 | 477 | 465 | 470 | 3,900 |
2016/05/25 | 461 | 478 | 461 | 466 | 2,800 |
2016/05/24 | 460 | 465 | 460 | 465 | 700 |
2016/05/23 | 467 | 473 | 460 | 460 | 5,100 |
2016/05/20 | 470 | 472 | 470 | 470 | 1,300 |
2016/05/19 | 477 | 477 | 467 | 477 | 1,200 |
2016/05/18 | 470 | 476 | 460 | 476 | 3,400 |
2016/05/17 | 484 | 484 | 477 | 477 | 1,000 |
2016/05/16 | 482 | 484 | 482 | 484 | 1,200 |
2016/05/13 | 485 | 485 | 472 | 479 | 3,600 |
2016/05/12 | 472 | 478 | 469 | 476 | 12,500 |
2016/05/11 | 485 | 495 | 485 | 490 | 700 |
2016/05/10 | 485 | 498 | 485 | 485 | 2,000 |
2016/05/09 | 486 | 500 | 485 | 500 | 1,300 |
2016/05/06 | 500 | 500 | 498 | 499 | 500 |
2016/05/02 | 505 | 505 | 500 | 500 | 2,600 |
2016/04/28 | 500 | 509 | 499 | 499 | 1,200 |
2016/04/27 | 505 | 505 | 505 | 505 | 200 |
2016/04/26 | 503 | 510 | 500 | 501 | 1,600 |
2016/04/25 | 519 | 519 | 503 | 503 | 10,700 |
2016/04/22 | 531 | 548 | 525 | 529 | 7,200 |
2016/04/21 | 510 | 542 | 510 | 530 | 26,800 |
2016/04/20 | 489 | 509 | 489 | 507 | 5,900 |
2016/04/19 | 469 | 490 | 469 | 490 | 4,100 |
2016/04/18 | 480 | 480 | 470 | 470 | 1,500 |
2016/04/15 | 495 | 495 | 477 | 478 | 3,300 |
2016/04/14 | 490 | 497 | 482 | 495 | 400 |
2016/04/12 | 468 | 497 | 467 | 481 | 4,700 |
2016/04/11 | 468 | 468 | 465 | 468 | 1,800 |
2016/04/08 | 478 | 478 | 458 | 468 | 7,100 |
2016/04/07 | 488 | 488 | 454 | 480 | 12,100 |
2016/04/06 | 480 | 500 | 468 | 500 | 1,900 |
2016/04/05 | 497 | 497 | 475 | 481 | 4,000 |
2016/04/04 | 500 | 501 | 497 | 498 | 2,400 |
2016/04/01 | 500 | 515 | 500 | 501 | 1,800 |
2016/03/31 | 500 | 502 | 498 | 500 | 2,500 |
2016/03/30 | 500 | 500 | 491 | 500 | 1,900 |
2016/03/29 | 497 | 502 | 497 | 500 | 1,200 |
2016/03/28 | 502 | 506 | 498 | 500 | 2,400 |
2016/03/25 | 509 | 510 | 506 | 509 | 1,700 |
2016/03/24 | 526 | 526 | 516 | 516 | 300 |
2016/03/23 | 533 | 533 | 516 | 516 | 400 |
2016/03/22 | 531 | 535 | 508 | 520 | 3,400 |
2016/03/18 | 498 | 528 | 498 | 521 | 3,000 |
2016/03/17 | 511 | 511 | 500 | 500 | 2,200 |
2016/03/16 | 520 | 520 | 510 | 516 | 2,400 |
2016/03/15 | 527 | 527 | 520 | 520 | 700 |
2016/03/14 | 497 | 509 | 497 | 507 | 2,800 |
2016/03/11 | 503 | 503 | 490 | 490 | 3,800 |
2016/03/10 | 508 | 508 | 500 | 503 | 2,500 |
2016/03/09 | 521 | 521 | 500 | 508 | 1,200 |
2016/03/08 | 536 | 536 | 521 | 521 | 6,000 |
2016/03/07 | 547 | 547 | 545 | 545 | 200 |
2016/03/04 | 531 | 542 | 531 | 537 | 5,000 |
2016/03/03 | 511 | 532 | 511 | 532 | 7,500 |
2016/03/02 | 516 | 520 | 516 | 520 | 3,600 |
2016/03/01 | 514 | 514 | 513 | 514 | 4,400 |
2016/02/29 | 510 | 514 | 504 | 504 | 400 |
2016/02/26 | 495 | 505 | 495 | 501 | 2,200 |
2016/02/25 | 500 | 500 | 500 | 500 | 1,300 |
2016/02/24 | 480 | 500 | 480 | 497 | 4,800 |
2016/02/23 | 476 | 482 | 476 | 478 | 3,300 |
2016/02/22 | 479 | 487 | 479 | 481 | 22,200 |
2016/02/19 | 479 | 479 | 479 | 479 | 1,000 |
2016/02/18 | 484 | 487 | 479 | 479 | 4,800 |
2016/02/17 | 474 | 485 | 474 | 476 | 6,100 |
2016/02/16 | 490 | 497 | 487 | 488 | 1,200 |
2016/02/15 | 495 | 495 | 486 | 492 | 2,900 |
2016/02/12 | 487 | 487 | 475 | 487 | 8,100 |
2016/02/10 | 525 | 525 | 513 | 520 | 2,700 |
2016/02/09 | 545 | 545 | 531 | 532 | 1,100 |
2016/02/08 | 531 | 550 | 528 | 550 | 6,300 |
2016/02/05 | 551 | 551 | 540 | 550 | 3,900 |
2016/02/04 | 551 | 555 | 551 | 553 | 500 |
2016/02/02 | 558 | 558 | 557 | 557 | 600 |
2016/02/01 | 553 | 557 | 553 | 557 | 700 |
2016/01/29 | 550 | 552 | 550 | 552 | 600 |
2016/01/28 | 550 | 560 | 550 | 560 | 300 |
2016/01/27 | 553 | 572 | 553 | 570 | 2,400 |
2016/01/26 | 545 | 549 | 545 | 549 | 500 |
2016/01/25 | 540 | 550 | 536 | 550 | 4,500 |
2016/01/22 | 544 | 550 | 532 | 542 | 1,900 |
2016/01/21 | 556 | 556 | 530 | 544 | 14,300 |
2016/01/20 | 556 | 562 | 556 | 557 | 3,100 |
2016/01/19 | 569 | 569 | 558 | 558 | 4,400 |
2016/01/18 | 560 | 569 | 548 | 568 | 6,500 |
2016/01/15 | 586 | 590 | 570 | 572 | 9,100 |
2016/01/14 | 578 | 588 | 555 | 556 | 16,100 |
2016/01/13 | 571 | 610 | 565 | 588 | 25,400 |
2016/01/12 | 600 | 610 | 570 | 570 | 77,100 |
2016/01/08 | 670 | 681 | 658 | 670 | 5,000 |
2016/01/07 | 670 | 696 | 669 | 696 | 2,500 |
2016/01/06 | 683 | 695 | 670 | 670 | 2,500 |
2016/01/05 | 682 | 683 | 680 | 683 | 400 |
2016/01/04 | 682 | 682 | 682 | 682 | 100 |