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 |
---|---|---|---|---|---|
2018/12/28 | 563 | 604 | 563 | 604 | 4,400 |
2018/12/27 | 557 | 582 | 557 | 573 | 2,900 |
2018/12/26 | 518 | 568 | 518 | 550 | 6,000 |
2018/12/25 | 478 | 518 | 462 | 518 | 18,000 |
2018/12/21 | 531 | 537 | 515 | 534 | 8,800 |
2018/12/20 | 600 | 600 | 551 | 551 | 6,000 |
2018/12/19 | 620 | 627 | 620 | 627 | 400 |
2018/12/18 | 623 | 640 | 622 | 623 | 2,500 |
2018/12/17 | 652 | 655 | 635 | 640 | 2,100 |
2018/12/14 | 666 | 666 | 650 | 662 | 3,000 |
2018/12/13 | 618 | 646 | 616 | 646 | 5,100 |
2018/12/12 | 612 | 628 | 608 | 617 | 3,100 |
2018/12/11 | 644 | 644 | 620 | 632 | 2,500 |
2018/12/10 | 655 | 655 | 630 | 644 | 1,700 |
2018/12/07 | 655 | 655 | 655 | 655 | 400 |
2018/12/06 | 666 | 671 | 657 | 657 | 1,400 |
2018/12/05 | 668 | 671 | 668 | 671 | 2,100 |
2018/12/04 | 669 | 676 | 668 | 674 | 1,900 |
2018/12/03 | 683 | 683 | 669 | 669 | 600 |
2018/11/30 | 678 | 678 | 678 | 678 | 2,200 |
2018/11/29 | 672 | 683 | 672 | 683 | 4,100 |
2018/11/28 | 659 | 667 | 658 | 665 | 3,300 |
2018/11/27 | 674 | 674 | 672 | 672 | 700 |
2018/11/26 | 670 | 670 | 660 | 663 | 900 |
2018/11/22 | 664 | 670 | 661 | 670 | 1,700 |
2018/11/21 | 673 | 674 | 663 | 670 | 3,500 |
2018/11/20 | 673 | 682 | 670 | 674 | 2,400 |
2018/11/19 | 660 | 681 | 660 | 663 | 900 |
2018/11/16 | 675 | 691 | 660 | 670 | 3,300 |
2018/11/15 | 684 | 684 | 672 | 675 | 2,800 |
2018/11/14 | 675 | 677 | 661 | 661 | 1,600 |
2018/11/12 | 685 | 691 | 684 | 691 | 2,600 |
2018/11/09 | 683 | 696 | 654 | 695 | 7,000 |
2018/11/08 | 715 | 715 | 707 | 708 | 1,100 |
2018/11/07 | 695 | 719 | 695 | 717 | 4,100 |
2018/11/06 | 690 | 700 | 690 | 695 | 3,400 |
2018/11/05 | 682 | 685 | 682 | 682 | 700 |
2018/11/02 | 664 | 694 | 664 | 684 | 2,600 |
2018/11/01 | 670 | 675 | 670 | 674 | 600 |
2018/10/31 | 652 | 668 | 652 | 667 | 1,800 |
2018/10/30 | 632 | 658 | 630 | 658 | 4,900 |
2018/10/29 | 649 | 659 | 635 | 643 | 8,500 |
2018/10/26 | 656 | 660 | 646 | 649 | 8,100 |
2018/10/25 | 636 | 661 | 632 | 661 | 9,500 |
2018/10/24 | 665 | 677 | 643 | 665 | 10,100 |
2018/10/23 | 663 | 678 | 663 | 671 | 4,500 |
2018/10/22 | 659 | 667 | 658 | 662 | 700 |
2018/10/19 | 649 | 665 | 649 | 654 | 4,200 |
2018/10/18 | 633 | 660 | 632 | 658 | 4,100 |
2018/10/17 | 638 | 650 | 630 | 633 | 5,800 |
2018/10/16 | 628 | 639 | 626 | 635 | 5,500 |
2018/10/15 | 644 | 645 | 629 | 630 | 9,100 |
2018/10/12 | 623 | 640 | 608 | 640 | 10,500 |
2018/10/11 | 638 | 654 | 621 | 642 | 21,100 |
2018/10/10 | 680 | 699 | 680 | 698 | 6,500 |
2018/10/09 | 695 | 695 | 685 | 685 | 2,600 |
2018/10/05 | 691 | 703 | 691 | 695 | 3,900 |
2018/10/04 | 687 | 706 | 687 | 706 | 6,500 |
2018/10/03 | 701 | 708 | 691 | 697 | 6,000 |
2018/10/02 | 704 | 713 | 704 | 713 | 2,900 |
2018/10/01 | 700 | 716 | 694 | 704 | 4,600 |
2018/09/28 | 694 | 720 | 690 | 690 | 11,300 |
2018/09/27 | 689 | 690 | 681 | 684 | 2,700 |
2018/09/26 | 692 | 698 | 680 | 689 | 3,100 |
2018/09/25 | 690 | 696 | 680 | 682 | 3,800 |
2018/09/21 | 678 | 696 | 677 | 690 | 4,100 |
2018/09/20 | 686 | 705 | 676 | 676 | 2,300 |
2018/09/19 | 686 | 715 | 674 | 690 | 10,500 |
2018/09/18 | 676 | 700 | 676 | 677 | 3,700 |
2018/09/14 | 685 | 689 | 684 | 685 | 1,600 |
2018/09/13 | 676 | 682 | 673 | 682 | 2,400 |
2018/09/12 | 670 | 679 | 659 | 674 | 2,200 |
2018/09/11 | 651 | 660 | 644 | 652 | 3,200 |
2018/09/10 | 652 | 665 | 648 | 654 | 6,600 |
2018/09/07 | 675 | 675 | 667 | 667 | 3,400 |
2018/09/06 | 676 | 676 | 676 | 676 | 300 |
2018/09/05 | 675 | 685 | 675 | 676 | 1,600 |
2018/09/04 | 683 | 692 | 680 | 692 | 2,900 |
2018/09/03 | 672 | 674 | 660 | 673 | 2,600 |
2018/08/31 | 684 | 690 | 671 | 690 | 3,100 |
2018/08/30 | 682 | 689 | 676 | 684 | 3,700 |
2018/08/29 | 685 | 696 | 658 | 672 | 5,400 |
2018/08/28 | 670 | 693 | 670 | 685 | 4,100 |
2018/08/27 | 669 | 681 | 669 | 680 | 3,600 |
2018/08/24 | 669 | 679 | 664 | 670 | 4,600 |
2018/08/23 | 651 | 659 | 646 | 650 | 2,900 |
2018/08/22 | 646 | 661 | 641 | 661 | 3,500 |
2018/08/21 | 644 | 653 | 635 | 653 | 8,600 |
2018/08/20 | 636 | 645 | 630 | 644 | 3,700 |
2018/08/17 | 635 | 645 | 635 | 645 | 500 |
2018/08/16 | 636 | 645 | 633 | 633 | 400 |
2018/08/15 | 654 | 659 | 654 | 655 | 1,100 |
2018/08/14 | 639 | 657 | 639 | 655 | 700 |
2018/08/13 | 660 | 660 | 627 | 639 | 7,200 |
2018/08/10 | 660 | 664 | 654 | 657 | 1,500 |
2018/08/09 | 668 | 669 | 658 | 658 | 2,700 |
2018/08/08 | 665 | 677 | 663 | 667 | 2,200 |
2018/08/07 | 684 | 684 | 675 | 675 | 400 |
2018/08/06 | 685 | 686 | 670 | 685 | 1,000 |
2018/08/03 | 671 | 685 | 671 | 685 | 1,600 |
2018/08/02 | 668 | 670 | 668 | 669 | 2,400 |
2018/08/01 | 668 | 674 | 667 | 670 | 1,400 |
2018/07/31 | 679 | 682 | 668 | 670 | 2,300 |
2018/07/30 | 669 | 691 | 669 | 685 | 2,600 |
2018/07/27 | 671 | 684 | 667 | 667 | 5,600 |
2018/07/26 | 664 | 665 | 664 | 665 | 9,500 |
2018/07/25 | 673 | 674 | 666 | 667 | 900 |
2018/07/24 | 657 | 673 | 657 | 665 | 1,100 |
2018/07/23 | 678 | 678 | 650 | 660 | 2,300 |
2018/07/20 | 670 | 671 | 670 | 671 | 200 |
2018/07/19 | 656 | 669 | 656 | 669 | 1,400 |
2018/07/18 | 655 | 665 | 652 | 658 | 5,600 |
2018/07/17 | 658 | 658 | 633 | 645 | 12,800 |
2018/07/13 | 672 | 694 | 655 | 676 | 20,100 |
2018/07/12 | 674 | 684 | 672 | 673 | 1,700 |
2018/07/11 | 672 | 678 | 652 | 667 | 3,400 |
2018/07/10 | 651 | 709 | 651 | 692 | 9,000 |
2018/07/09 | 640 | 654 | 640 | 654 | 1,100 |
2018/07/06 | 620 | 644 | 620 | 636 | 5,500 |
2018/07/05 | 642 | 643 | 613 | 620 | 7,500 |
2018/07/04 | 655 | 657 | 646 | 651 | 4,000 |
2018/07/03 | 673 | 681 | 662 | 662 | 6,000 |
2018/07/02 | 704 | 704 | 671 | 673 | 9,000 |
2018/06/29 | 696 | 699 | 676 | 676 | 1,900 |
2018/06/28 | 660 | 670 | 660 | 666 | 1,900 |
2018/06/27 | 691 | 691 | 670 | 670 | 1,100 |
2018/06/26 | 680 | 687 | 660 | 671 | 5,300 |
2018/06/25 | 707 | 715 | 684 | 684 | 5,000 |
2018/06/22 | 708 | 714 | 702 | 708 | 2,000 |
2018/06/21 | 720 | 720 | 702 | 713 | 3,900 |
2018/06/20 | 713 | 723 | 701 | 720 | 6,300 |
2018/06/19 | 746 | 746 | 711 | 725 | 6,400 |
2018/06/18 | 760 | 760 | 741 | 746 | 4,700 |
2018/06/15 | 768 | 768 | 745 | 749 | 10,300 |
2018/06/14 | 775 | 781 | 759 | 766 | 5,600 |
2018/06/13 | 782 | 782 | 770 | 773 | 3,300 |
2018/06/12 | 777 | 780 | 771 | 780 | 2,400 |
2018/06/11 | 779 | 788 | 761 | 770 | 4,500 |
2018/06/08 | 779 | 788 | 776 | 785 | 3,100 |
2018/06/07 | 768 | 779 | 767 | 779 | 2,400 |
2018/06/06 | 766 | 770 | 766 | 766 | 1,900 |
2018/06/05 | 777 | 777 | 766 | 770 | 4,800 |
2018/06/04 | 794 | 794 | 761 | 777 | 4,800 |
2018/06/01 | 777 | 789 | 772 | 784 | 8,600 |
2018/05/31 | 798 | 798 | 786 | 790 | 1,800 |
2018/05/30 | 775 | 795 | 775 | 793 | 6,900 |
2018/05/29 | 803 | 803 | 784 | 787 | 3,000 |
2018/05/28 | 791 | 819 | 791 | 803 | 10,700 |
2018/05/25 | 789 | 799 | 765 | 786 | 5,300 |
2018/05/24 | 809 | 809 | 798 | 799 | 5,300 |
2018/05/23 | 812 | 822 | 790 | 810 | 11,900 |
2018/05/22 | 792 | 810 | 792 | 808 | 13,200 |
2018/05/21 | 778 | 809 | 778 | 794 | 13,400 |
2018/05/18 | 766 | 788 | 766 | 786 | 10,800 |
2018/05/17 | 759 | 773 | 759 | 763 | 9,700 |
2018/05/16 | 758 | 769 | 755 | 760 | 36,600 |
2018/05/15 | 803 | 809 | 754 | 771 | 35,900 |
2018/05/14 | 791 | 801 | 786 | 795 | 8,400 |
2018/05/11 | 778 | 793 | 773 | 788 | 27,700 |
2018/05/10 | 811 | 822 | 784 | 793 | 37,100 |
2018/05/09 | 804 | 890 | 799 | 820 | 116,400 |
2018/05/08 | 770 | 804 | 770 | 802 | 26,100 |
2018/05/07 | 786 | 788 | 770 | 773 | 11,200 |
2018/05/02 | 756 | 783 | 756 | 773 | 15,900 |
2018/05/01 | 750 | 800 | 750 | 764 | 39,300 |
2018/04/27 | 746 | 769 | 746 | 755 | 35,600 |
2018/04/26 | 738 | 748 | 733 | 743 | 19,000 |
2018/04/25 | 734 | 747 | 725 | 734 | 24,500 |
2018/04/24 | 748 | 756 | 731 | 733 | 18,100 |
2018/04/23 | 752 | 763 | 745 | 745 | 19,800 |
2018/04/20 | 770 | 777 | 755 | 759 | 24,800 |
2018/04/19 | 773 | 794 | 773 | 783 | 16,900 |
2018/04/18 | 760 | 826 | 760 | 783 | 110,200 |
2018/04/17 | 775 | 775 | 754 | 760 | 49,600 |
2018/04/16 | 802 | 826 | 773 | 777 | 173,700 |
2018/04/13 | 950 | 953 | 922 | 922 | 71,100 |
2018/04/12 | 990 | 1,010 | 930 | 932 | 111,400 |
2018/04/11 | 1,013 | 1,038 | 990 | 990 | 151,400 |
2018/04/10 | 1,081 | 1,109 | 1,008 | 1,032 | 342,300 |
2018/04/09 | 1,218 | 1,271 | 1,185 | 1,201 | 244,600 |
2018/04/06 | 1,193 | 1,338 | 1,132 | 1,278 | 694,600 |
2018/04/05 | 1,128 | 1,287 | 1,100 | 1,200 | 1,057,400 |
2018/04/04 | 925 | 1,068 | 877 | 1,068 | 314,000 |
2018/04/03 | 834 | 919 | 833 | 918 | 55,200 |
2018/04/02 | 835 | 845 | 834 | 840 | 12,300 |
2018/03/30 | 807 | 829 | 807 | 811 | 14,700 |
2018/03/29 | 799 | 810 | 773 | 807 | 10,700 |
2018/03/28 | 792 | 792 | 760 | 780 | 12,600 |
2018/03/27 | 774 | 789 | 774 | 777 | 2,600 |
2018/03/26 | 762 | 786 | 762 | 770 | 7,900 |
2018/03/23 | 784 | 814 | 760 | 777 | 21,200 |
2018/03/22 | 799 | 806 | 789 | 796 | 7,800 |
2018/03/20 | 788 | 810 | 768 | 797 | 38,700 |
2018/03/19 | 800 | 850 | 778 | 825 | 73,700 |
2018/03/16 | 780 | 835 | 763 | 770 | 69,700 |
2018/03/15 | 740 | 774 | 738 | 774 | 8,900 |
2018/03/14 | 733 | 735 | 726 | 735 | 3,100 |
2018/03/13 | 734 | 734 | 715 | 733 | 8,300 |
2018/03/12 | 727 | 734 | 723 | 732 | 6,300 |
2018/03/09 | 699 | 717 | 699 | 714 | 7,400 |
2018/03/08 | 685 | 699 | 682 | 692 | 11,000 |
2018/03/07 | 709 | 731 | 700 | 701 | 13,100 |
2018/03/06 | 712 | 712 | 685 | 699 | 5,000 |
2018/03/05 | 735 | 735 | 665 | 684 | 22,200 |
2018/03/02 | 711 | 742 | 704 | 742 | 17,900 |
2018/03/01 | 728 | 733 | 726 | 729 | 5,300 |
2018/02/28 | 721 | 732 | 721 | 723 | 2,800 |
2018/02/27 | 727 | 729 | 719 | 719 | 3,000 |
2018/02/26 | 717 | 724 | 717 | 724 | 4,500 |
2018/02/23 | 715 | 719 | 713 | 716 | 1,700 |
2018/02/22 | 716 | 716 | 708 | 712 | 3,200 |
2018/02/21 | 710 | 715 | 708 | 714 | 1,700 |
2018/02/20 | 712 | 713 | 705 | 712 | 3,500 |
2018/02/19 | 700 | 711 | 691 | 711 | 5,000 |
2018/02/16 | 690 | 707 | 684 | 690 | 4,100 |
2018/02/15 | 687 | 696 | 678 | 690 | 11,400 |
2018/02/14 | 650 | 670 | 641 | 653 | 5,200 |
2018/02/13 | 669 | 679 | 662 | 663 | 2,900 |
2018/02/09 | 642 | 662 | 642 | 655 | 5,000 |
2018/02/08 | 659 | 682 | 659 | 682 | 5,600 |
2018/02/07 | 672 | 701 | 657 | 669 | 12,800 |
2018/02/06 | 680 | 683 | 605 | 643 | 31,800 |
2018/02/05 | 739 | 739 | 721 | 723 | 10,300 |
2018/02/02 | 750 | 750 | 738 | 741 | 3,400 |
2018/02/01 | 733 | 744 | 722 | 744 | 7,600 |
2018/01/31 | 740 | 742 | 720 | 732 | 6,700 |
2018/01/30 | 761 | 768 | 730 | 748 | 13,600 |
2018/01/29 | 772 | 775 | 763 | 769 | 2,800 |
2018/01/26 | 758 | 772 | 758 | 772 | 4,600 |
2018/01/25 | 760 | 767 | 745 | 767 | 5,300 |
2018/01/24 | 777 | 782 | 754 | 770 | 6,700 |
2018/01/23 | 790 | 795 | 773 | 777 | 14,600 |
2018/01/22 | 760 | 774 | 756 | 770 | 16,100 |
2018/01/19 | 754 | 757 | 737 | 755 | 17,400 |
2018/01/18 | 778 | 778 | 750 | 760 | 44,100 |
2018/01/17 | 784 | 801 | 762 | 793 | 48,800 |
2018/01/16 | 874 | 874 | 781 | 800 | 434,500 |
2018/01/15 | 697 | 743 | 697 | 724 | 40,900 |
2018/01/12 | 695 | 695 | 680 | 688 | 5,300 |
2018/01/11 | 680 | 697 | 678 | 697 | 6,200 |
2018/01/10 | 680 | 700 | 678 | 685 | 12,300 |
2018/01/09 | 661 | 679 | 661 | 679 | 1,100 |
2018/01/05 | 665 | 665 | 660 | 660 | 2,700 |
2018/01/04 | 667 | 668 | 651 | 666 | 2,300 |