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 |
---|---|---|---|---|---|
2017/12/28 | 675 | 675 | 660 | 671 | 3,700 |
2017/12/27 | 655 | 672 | 655 | 657 | 1,600 |
2017/12/26 | 648 | 666 | 636 | 643 | 11,700 |
2017/12/25 | 671 | 671 | 660 | 660 | 8,200 |
2017/12/22 | 675 | 678 | 672 | 674 | 6,200 |
2017/12/21 | 678 | 678 | 678 | 678 | 900 |
2017/12/20 | 685 | 695 | 676 | 677 | 9,500 |
2017/12/19 | 692 | 692 | 682 | 685 | 2,200 |
2017/12/18 | 685 | 717 | 682 | 690 | 7,600 |
2017/12/15 | 692 | 692 | 681 | 681 | 1,600 |
2017/12/14 | 683 | 688 | 671 | 688 | 5,300 |
2017/12/13 | 684 | 684 | 679 | 683 | 1,200 |
2017/12/12 | 685 | 685 | 676 | 684 | 2,800 |
2017/12/11 | 688 | 688 | 676 | 685 | 5,300 |
2017/12/08 | 692 | 700 | 683 | 684 | 24,900 |
2017/12/07 | 700 | 705 | 691 | 702 | 4,400 |
2017/12/06 | 696 | 701 | 696 | 700 | 800 |
2017/12/05 | 704 | 704 | 683 | 700 | 4,500 |
2017/12/04 | 701 | 716 | 701 | 714 | 2,500 |
2017/12/01 | 708 | 708 | 705 | 705 | 1,100 |
2017/11/30 | 713 | 713 | 697 | 701 | 4,100 |
2017/11/29 | 722 | 722 | 713 | 713 | 2,800 |
2017/11/28 | 716 | 720 | 715 | 716 | 4,000 |
2017/11/27 | 707 | 716 | 707 | 710 | 2,300 |
2017/11/24 | 713 | 713 | 703 | 710 | 7,000 |
2017/11/22 | 694 | 710 | 694 | 709 | 5,800 |
2017/11/21 | 684 | 703 | 684 | 699 | 1,100 |
2017/11/20 | 682 | 688 | 681 | 682 | 2,000 |
2017/11/17 | 704 | 704 | 687 | 688 | 1,100 |
2017/11/16 | 677 | 700 | 677 | 695 | 2,700 |
2017/11/15 | 693 | 693 | 674 | 677 | 8,100 |
2017/11/14 | 696 | 699 | 692 | 698 | 5,200 |
2017/11/13 | 698 | 707 | 697 | 700 | 5,200 |
2017/11/10 | 707 | 708 | 706 | 707 | 2,400 |
2017/11/09 | 724 | 724 | 708 | 710 | 6,400 |
2017/11/08 | 722 | 725 | 711 | 724 | 1,500 |
2017/11/07 | 718 | 725 | 714 | 724 | 2,600 |
2017/11/06 | 710 | 722 | 710 | 720 | 4,700 |
2017/11/02 | 746 | 746 | 715 | 723 | 6,200 |
2017/11/01 | 757 | 759 | 725 | 746 | 8,700 |
2017/10/31 | 748 | 756 | 743 | 748 | 12,600 |
2017/10/30 | 741 | 744 | 733 | 740 | 4,700 |
2017/10/27 | 731 | 755 | 727 | 734 | 14,900 |
2017/10/26 | 721 | 735 | 721 | 734 | 14,100 |
2017/10/25 | 719 | 725 | 718 | 718 | 10,200 |
2017/10/24 | 711 | 734 | 710 | 734 | 17,600 |
2017/10/23 | 734 | 734 | 715 | 720 | 4,400 |
2017/10/20 | 750 | 750 | 712 | 720 | 18,700 |
2017/10/19 | 829 | 830 | 736 | 754 | 98,600 |
2017/10/18 | 678 | 771 | 678 | 771 | 66,600 |
2017/10/17 | 715 | 718 | 671 | 671 | 18,800 |
2017/10/16 | 735 | 750 | 708 | 711 | 21,700 |
2017/10/13 | 739 | 776 | 718 | 776 | 27,200 |
2017/10/12 | 709 | 729 | 704 | 727 | 11,100 |
2017/10/11 | 757 | 758 | 708 | 718 | 33,900 |
2017/10/10 | 757 | 792 | 750 | 750 | 73,400 |
2017/10/06 | 748 | 748 | 725 | 730 | 10,500 |
2017/10/05 | 729 | 739 | 719 | 739 | 9,000 |
2017/10/04 | 718 | 730 | 710 | 730 | 9,000 |
2017/10/03 | 704 | 720 | 699 | 710 | 5,100 |
2017/10/02 | 709 | 709 | 694 | 699 | 4,700 |
2017/09/29 | 698 | 699 | 684 | 699 | 4,100 |
2017/09/28 | 678 | 718 | 677 | 692 | 11,300 |
2017/09/27 | 673 | 682 | 673 | 673 | 1,900 |
2017/09/26 | 679 | 679 | 672 | 675 | 1,400 |
2017/09/25 | 682 | 691 | 666 | 679 | 4,400 |
2017/09/22 | 698 | 698 | 682 | 682 | 1,900 |
2017/09/21 | 681 | 698 | 681 | 698 | 2,800 |
2017/09/20 | 692 | 692 | 681 | 684 | 3,000 |
2017/09/19 | 691 | 712 | 691 | 694 | 9,600 |
2017/09/15 | 682 | 693 | 677 | 690 | 6,700 |
2017/09/14 | 689 | 692 | 682 | 692 | 2,400 |
2017/09/13 | 689 | 697 | 686 | 692 | 3,500 |
2017/09/12 | 698 | 700 | 673 | 687 | 5,700 |
2017/09/11 | 690 | 700 | 683 | 693 | 8,800 |
2017/09/08 | 699 | 699 | 686 | 686 | 6,700 |
2017/09/07 | 676 | 700 | 676 | 699 | 6,200 |
2017/09/06 | 683 | 693 | 678 | 683 | 5,000 |
2017/09/05 | 698 | 698 | 663 | 683 | 16,300 |
2017/09/04 | 711 | 714 | 692 | 701 | 12,900 |
2017/09/01 | 717 | 717 | 710 | 711 | 2,800 |
2017/08/31 | 707 | 725 | 707 | 718 | 4,500 |
2017/08/30 | 709 | 715 | 705 | 706 | 5,700 |
2017/08/29 | 713 | 720 | 704 | 708 | 10,600 |
2017/08/28 | 754 | 755 | 710 | 715 | 15,400 |
2017/08/25 | 736 | 748 | 736 | 745 | 7,600 |
2017/08/24 | 723 | 739 | 723 | 736 | 8,200 |
2017/08/23 | 722 | 723 | 713 | 719 | 8,100 |
2017/08/22 | 701 | 715 | 701 | 703 | 4,500 |
2017/08/21 | 712 | 712 | 695 | 701 | 8,500 |
2017/08/18 | 713 | 713 | 698 | 700 | 3,500 |
2017/08/17 | 710 | 720 | 708 | 714 | 5,500 |
2017/08/16 | 719 | 719 | 681 | 718 | 9,000 |
2017/08/15 | 695 | 715 | 689 | 699 | 19,400 |
2017/08/14 | 671 | 695 | 665 | 685 | 15,700 |
2017/08/10 | 743 | 745 | 691 | 700 | 23,700 |
2017/08/09 | 729 | 778 | 724 | 738 | 116,300 |
2017/08/08 | 710 | 789 | 710 | 789 | 102,700 |
2017/08/07 | 689 | 704 | 668 | 689 | 12,400 |
2017/08/04 | 703 | 708 | 701 | 701 | 3,500 |
2017/08/03 | 726 | 735 | 706 | 706 | 13,700 |
2017/08/02 | 710 | 719 | 704 | 717 | 7,400 |
2017/08/01 | 720 | 720 | 700 | 707 | 15,000 |
2017/07/31 | 730 | 742 | 704 | 730 | 29,700 |
2017/07/28 | 760 | 782 | 739 | 743 | 36,700 |
2017/07/27 | 811 | 811 | 763 | 789 | 38,400 |
2017/07/26 | 837 | 839 | 812 | 819 | 34,100 |
2017/07/25 | 834 | 844 | 816 | 822 | 45,500 |
2017/07/24 | 838 | 870 | 810 | 812 | 117,300 |
2017/07/21 | 842 | 857 | 805 | 812 | 157,000 |
2017/07/20 | 915 | 960 | 839 | 870 | 719,600 |
2017/07/19 | 929 | 929 | 929 | 929 | 184,600 |
2017/07/18 | 779 | 779 | 779 | 779 | 16,000 |
2017/07/14 | 629 | 691 | 616 | 679 | 125,200 |
2017/07/13 | 636 | 636 | 611 | 617 | 10,400 |
2017/07/12 | 606 | 627 | 601 | 626 | 18,800 |
2017/07/11 | 576 | 610 | 573 | 596 | 6,300 |
2017/07/10 | 571 | 574 | 569 | 572 | 1,700 |
2017/07/07 | 571 | 576 | 563 | 569 | 6,000 |
2017/07/06 | 571 | 578 | 571 | 572 | 1,500 |
2017/07/05 | 582 | 584 | 564 | 575 | 9,700 |
2017/07/04 | 589 | 595 | 581 | 584 | 12,800 |
2017/07/03 | 589 | 599 | 587 | 599 | 5,100 |
2017/06/30 | 592 | 592 | 580 | 592 | 8,900 |
2017/06/29 | 611 | 611 | 592 | 600 | 20,500 |
2017/06/28 | 619 | 619 | 607 | 608 | 6,200 |
2017/06/27 | 613 | 621 | 608 | 621 | 8,500 |
2017/06/26 | 614 | 620 | 612 | 613 | 6,300 |
2017/06/23 | 623 | 648 | 605 | 624 | 24,700 |
2017/06/22 | 616 | 624 | 600 | 614 | 18,400 |
2017/06/21 | 615 | 640 | 612 | 626 | 8,400 |
2017/06/20 | 613 | 619 | 608 | 619 | 9,300 |
2017/06/19 | 623 | 623 | 604 | 607 | 10,500 |
2017/06/16 | 654 | 654 | 607 | 613 | 40,800 |
2017/06/15 | 640 | 666 | 627 | 644 | 37,600 |
2017/06/14 | 691 | 711 | 644 | 650 | 124,500 |
2017/06/13 | 745 | 745 | 745 | 745 | 22,900 |
2017/06/12 | 793 | 826 | 637 | 643 | 497,800 |
2017/06/09 | 653 | 733 | 650 | 733 | 337,900 |
2017/06/08 | 526 | 633 | 526 | 633 | 186,100 |
2017/06/07 | 533 | 533 | 523 | 533 | 1,600 |
2017/06/06 | 531 | 535 | 523 | 535 | 1,200 |
2017/06/05 | 525 | 538 | 524 | 533 | 5,200 |
2017/06/02 | 518 | 519 | 512 | 516 | 7,700 |
2017/05/31 | 505 | 506 | 505 | 506 | 1,400 |
2017/05/30 | 515 | 516 | 510 | 510 | 2,000 |
2017/05/29 | 507 | 515 | 507 | 514 | 1,400 |
2017/05/26 | 509 | 517 | 503 | 511 | 5,000 |
2017/05/25 | 505 | 521 | 505 | 509 | 4,400 |
2017/05/24 | 510 | 510 | 503 | 503 | 2,400 |
2017/05/23 | 528 | 528 | 513 | 513 | 3,000 |
2017/05/22 | 525 | 533 | 513 | 518 | 7,800 |
2017/05/19 | 501 | 512 | 501 | 512 | 2,200 |
2017/05/18 | 508 | 508 | 490 | 508 | 3,700 |
2017/05/17 | 513 | 513 | 501 | 505 | 6,000 |
2017/05/16 | 511 | 529 | 511 | 513 | 3,400 |
2017/05/15 | 519 | 534 | 519 | 521 | 4,700 |
2017/05/12 | 509 | 517 | 505 | 516 | 2,500 |
2017/05/11 | 500 | 520 | 500 | 519 | 28,300 |
2017/05/10 | 481 | 510 | 480 | 503 | 52,600 |
2017/05/09 | 473 | 483 | 473 | 483 | 9,600 |
2017/05/08 | 466 | 472 | 464 | 472 | 6,200 |
2017/05/02 | 464 | 466 | 464 | 464 | 1,800 |
2017/05/01 | 466 | 466 | 466 | 466 | 600 |
2017/04/28 | 464 | 464 | 460 | 464 | 3,300 |
2017/04/27 | 458 | 465 | 456 | 464 | 5,500 |
2017/04/26 | 453 | 458 | 453 | 458 | 2,300 |
2017/04/24 | 452 | 452 | 447 | 447 | 1,100 |
2017/04/21 | 446 | 450 | 445 | 450 | 1,300 |
2017/04/20 | 445 | 450 | 445 | 450 | 300 |
2017/04/19 | 446 | 450 | 446 | 450 | 900 |
2017/04/18 | 449 | 450 | 449 | 450 | 300 |
2017/04/17 | 442 | 446 | 442 | 446 | 2,000 |
2017/04/14 | 445 | 447 | 441 | 442 | 3,300 |
2017/04/13 | 438 | 443 | 438 | 440 | 3,100 |
2017/04/12 | 445 | 445 | 439 | 440 | 2,100 |
2017/04/11 | 443 | 449 | 443 | 449 | 3,100 |
2017/04/10 | 453 | 453 | 441 | 441 | 2,000 |
2017/04/07 | 454 | 454 | 440 | 445 | 3,400 |
2017/04/06 | 445 | 450 | 440 | 449 | 3,500 |
2017/04/05 | 457 | 457 | 445 | 445 | 2,800 |
2017/04/04 | 478 | 478 | 457 | 457 | 4,600 |
2017/04/03 | 450 | 470 | 450 | 470 | 2,500 |
2017/03/31 | 456 | 458 | 456 | 456 | 300 |
2017/03/30 | 460 | 460 | 450 | 455 | 3,500 |
2017/03/29 | 460 | 465 | 460 | 465 | 1,300 |
2017/03/28 | 456 | 457 | 456 | 457 | 200 |
2017/03/27 | 458 | 458 | 457 | 457 | 300 |
2017/03/24 | 468 | 468 | 458 | 458 | 1,600 |
2017/03/22 | 476 | 476 | 468 | 468 | 7,100 |
2017/03/21 | 476 | 478 | 476 | 478 | 1,200 |
2017/03/17 | 478 | 478 | 473 | 473 | 800 |
2017/03/16 | 478 | 478 | 478 | 478 | 100 |
2017/03/15 | 478 | 484 | 478 | 478 | 7,800 |
2017/03/14 | 476 | 476 | 475 | 476 | 1,200 |
2017/03/13 | 479 | 480 | 478 | 479 | 2,900 |
2017/03/10 | 472 | 477 | 472 | 475 | 3,000 |
2017/03/07 | 468 | 468 | 467 | 467 | 300 |
2017/03/06 | 469 | 470 | 467 | 467 | 2,400 |
2017/03/03 | 477 | 477 | 477 | 477 | 3,800 |
2017/03/02 | 489 | 489 | 485 | 485 | 4,500 |
2017/03/01 | 478 | 493 | 478 | 489 | 16,400 |
2017/02/28 | 475 | 479 | 474 | 479 | 1,700 |
2017/02/27 | 475 | 480 | 475 | 480 | 500 |
2017/02/23 | 482 | 482 | 474 | 475 | 4,900 |
2017/02/22 | 465 | 478 | 465 | 474 | 7,100 |
2017/02/20 | 461 | 461 | 460 | 460 | 400 |
2017/02/17 | 462 | 462 | 461 | 461 | 3,300 |
2017/02/16 | 466 | 466 | 466 | 466 | 1,100 |
2017/02/15 | 469 | 469 | 463 | 466 | 3,300 |
2017/02/14 | 465 | 468 | 465 | 468 | 1,600 |
2017/02/13 | 462 | 463 | 460 | 460 | 900 |
2017/02/10 | 457 | 462 | 457 | 462 | 400 |
2017/02/08 | 453 | 453 | 453 | 453 | 200 |
2017/02/07 | 453 | 453 | 453 | 453 | 1,000 |
2017/02/06 | 459 | 459 | 455 | 455 | 800 |
2017/02/03 | 453 | 453 | 453 | 453 | 100 |
2017/02/02 | 455 | 455 | 453 | 453 | 200 |
2017/02/01 | 455 | 462 | 454 | 455 | 5,400 |
2017/01/31 | 453 | 457 | 453 | 457 | 4,300 |
2017/01/30 | 453 | 453 | 448 | 448 | 8,700 |
2017/01/27 | 461 | 461 | 461 | 461 | 400 |
2017/01/26 | 463 | 464 | 456 | 458 | 1,300 |
2017/01/25 | 452 | 460 | 451 | 460 | 1,300 |
2017/01/23 | 444 | 445 | 441 | 445 | 10,500 |
2017/01/20 | 455 | 455 | 450 | 450 | 3,000 |
2017/01/19 | 452 | 452 | 445 | 452 | 5,000 |
2017/01/18 | 455 | 455 | 454 | 454 | 400 |
2017/01/17 | 463 | 463 | 455 | 455 | 1,000 |
2017/01/16 | 470 | 470 | 453 | 453 | 5,600 |
2017/01/13 | 481 | 481 | 476 | 476 | 1,800 |
2017/01/12 | 485 | 485 | 477 | 478 | 300 |
2017/01/11 | 475 | 482 | 475 | 482 | 1,000 |
2017/01/10 | 487 | 487 | 480 | 480 | 8,700 |
2017/01/06 | 474 | 480 | 474 | 480 | 1,100 |
2017/01/05 | 474 | 481 | 472 | 481 | 10,600 |
2017/01/04 | 469 | 471 | 469 | 470 | 400 |