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 |
---|---|---|---|---|---|
2019/12/30 | 623 | 623 | 620 | 620 | 200 |
2019/12/27 | 618 | 622 | 618 | 622 | 600 |
2019/12/26 | 617 | 626 | 609 | 626 | 7,400 |
2019/12/25 | 606 | 617 | 605 | 617 | 3,200 |
2019/12/24 | 610 | 618 | 610 | 613 | 2,700 |
2019/12/23 | 615 | 615 | 608 | 610 | 700 |
2019/12/20 | 620 | 620 | 620 | 620 | 1,000 |
2019/12/19 | 606 | 611 | 600 | 610 | 1,900 |
2019/12/18 | 608 | 608 | 599 | 605 | 2,200 |
2019/12/17 | 597 | 601 | 596 | 599 | 2,400 |
2019/12/16 | 613 | 613 | 598 | 601 | 8,400 |
2019/12/13 | 626 | 626 | 614 | 616 | 1,800 |
2019/12/12 | 617 | 626 | 617 | 624 | 2,300 |
2019/12/11 | 627 | 627 | 615 | 617 | 2,700 |
2019/12/10 | 623 | 627 | 622 | 625 | 400 |
2019/12/09 | 613 | 624 | 613 | 617 | 2,000 |
2019/12/06 | 627 | 630 | 627 | 630 | 3,100 |
2019/12/05 | 623 | 628 | 623 | 627 | 1,100 |
2019/12/04 | 628 | 630 | 621 | 630 | 1,500 |
2019/12/03 | 617 | 628 | 617 | 628 | 1,700 |
2019/12/02 | 624 | 624 | 624 | 624 | 200 |
2019/11/29 | 622 | 622 | 622 | 622 | 100 |
2019/11/28 | 615 | 624 | 615 | 616 | 900 |
2019/11/27 | 624 | 625 | 616 | 625 | 300 |
2019/11/26 | 626 | 626 | 617 | 617 | 600 |
2019/11/25 | 625 | 628 | 618 | 626 | 2,400 |
2019/11/22 | 620 | 625 | 620 | 620 | 1,500 |
2019/11/21 | 625 | 625 | 600 | 616 | 2,100 |
2019/11/19 | 622 | 630 | 620 | 620 | 2,700 |
2019/11/18 | 623 | 632 | 617 | 632 | 5,900 |
2019/11/15 | 619 | 620 | 608 | 620 | 2,200 |
2019/11/14 | 607 | 618 | 607 | 618 | 1,800 |
2019/11/13 | 613 | 613 | 613 | 613 | 300 |
2019/11/12 | 590 | 611 | 590 | 611 | 1,200 |
2019/11/11 | 588 | 588 | 580 | 584 | 3,800 |
2019/11/08 | 601 | 607 | 587 | 587 | 6,300 |
2019/11/06 | 609 | 609 | 609 | 609 | 100 |
2019/11/05 | 592 | 611 | 591 | 611 | 4,700 |
2019/11/01 | 590 | 596 | 590 | 596 | 1,000 |
2019/10/31 | 605 | 605 | 592 | 592 | 1,700 |
2019/10/29 | 612 | 612 | 597 | 606 | 1,400 |
2019/10/28 | 609 | 609 | 609 | 609 | 100 |
2019/10/25 | 608 | 614 | 604 | 604 | 600 |
2019/10/24 | 616 | 619 | 609 | 615 | 1,300 |
2019/10/23 | 606 | 616 | 606 | 616 | 500 |
2019/10/21 | 599 | 616 | 599 | 616 | 1,200 |
2019/10/18 | 596 | 610 | 596 | 607 | 700 |
2019/10/17 | 601 | 601 | 601 | 601 | 400 |
2019/10/16 | 597 | 609 | 594 | 601 | 3,100 |
2019/10/15 | 607 | 625 | 606 | 617 | 4,000 |
2019/10/11 | 603 | 609 | 603 | 607 | 1,500 |
2019/10/10 | 613 | 613 | 601 | 601 | 1,500 |
2019/10/09 | 608 | 622 | 601 | 614 | 15,400 |
2019/10/08 | 639 | 644 | 635 | 635 | 2,600 |
2019/10/07 | 618 | 640 | 618 | 639 | 2,600 |
2019/10/04 | 612 | 612 | 612 | 612 | 200 |
2019/10/03 | 609 | 610 | 608 | 608 | 1,100 |
2019/10/02 | 610 | 613 | 606 | 613 | 800 |
2019/10/01 | 599 | 608 | 599 | 600 | 900 |
2019/09/27 | 595 | 595 | 593 | 593 | 200 |
2019/09/26 | 593 | 595 | 593 | 595 | 1,400 |
2019/09/25 | 585 | 592 | 585 | 592 | 200 |
2019/09/20 | 584 | 587 | 584 | 584 | 400 |
2019/09/19 | 579 | 579 | 560 | 578 | 3,200 |
2019/09/18 | 594 | 594 | 583 | 583 | 800 |
2019/09/17 | 591 | 591 | 591 | 591 | 600 |
2019/09/13 | 609 | 609 | 609 | 609 | 1,400 |
2019/09/12 | 597 | 602 | 597 | 602 | 500 |
2019/09/11 | 605 | 605 | 594 | 594 | 800 |
2019/09/10 | 595 | 605 | 595 | 605 | 500 |
2019/09/09 | 595 | 595 | 595 | 595 | 100 |
2019/09/06 | 602 | 602 | 587 | 587 | 1,300 |
2019/09/05 | 584 | 602 | 584 | 599 | 1,100 |
2019/09/04 | 587 | 590 | 587 | 590 | 300 |
2019/09/02 | 595 | 597 | 591 | 597 | 300 |
2019/08/30 | 593 | 593 | 593 | 593 | 100 |
2019/08/29 | 585 | 585 | 583 | 583 | 200 |
2019/08/28 | 590 | 602 | 585 | 585 | 1,800 |
2019/08/27 | 589 | 589 | 588 | 588 | 200 |
2019/08/26 | 587 | 587 | 587 | 587 | 100 |
2019/08/23 | 600 | 602 | 585 | 585 | 2,100 |
2019/08/22 | 599 | 610 | 599 | 610 | 400 |
2019/08/21 | 597 | 606 | 597 | 606 | 700 |
2019/08/20 | 617 | 617 | 617 | 617 | 100 |
2019/08/19 | 610 | 610 | 607 | 607 | 500 |
2019/08/16 | 590 | 590 | 590 | 590 | 400 |
2019/08/15 | 599 | 599 | 590 | 590 | 3,000 |
2019/08/14 | 603 | 605 | 600 | 601 | 2,200 |
2019/08/13 | 609 | 610 | 599 | 600 | 2,300 |
2019/08/09 | 600 | 600 | 600 | 600 | 800 |
2019/08/08 | 591 | 600 | 590 | 600 | 900 |
2019/08/07 | 595 | 595 | 595 | 595 | 100 |
2019/08/06 | 586 | 600 | 586 | 596 | 3,800 |
2019/08/05 | 599 | 600 | 596 | 596 | 2,400 |
2019/08/02 | 611 | 611 | 598 | 598 | 1,000 |
2019/08/01 | 598 | 605 | 598 | 605 | 3,400 |
2019/07/31 | 620 | 620 | 608 | 608 | 2,700 |
2019/07/30 | 634 | 634 | 628 | 628 | 1,700 |
2019/07/29 | 633 | 633 | 633 | 633 | 100 |
2019/07/26 | 632 | 632 | 632 | 632 | 500 |
2019/07/25 | 638 | 638 | 630 | 632 | 800 |
2019/07/24 | 629 | 638 | 626 | 628 | 1,900 |
2019/07/23 | 623 | 635 | 622 | 635 | 1,900 |
2019/07/22 | 647 | 647 | 626 | 626 | 2,400 |
2019/07/19 | 620 | 648 | 606 | 637 | 3,800 |
2019/07/18 | 640 | 644 | 630 | 630 | 10,800 |
2019/07/17 | 737 | 737 | 653 | 660 | 104,600 |
2019/07/16 | 640 | 685 | 624 | 667 | 24,100 |
2019/07/12 | 632 | 632 | 620 | 621 | 1,500 |
2019/07/11 | 615 | 615 | 612 | 612 | 900 |
2019/07/10 | 605 | 615 | 605 | 615 | 600 |
2019/07/09 | 625 | 629 | 601 | 605 | 2,600 |
2019/07/08 | 622 | 629 | 619 | 625 | 2,200 |
2019/07/05 | 615 | 623 | 610 | 610 | 1,300 |
2019/07/04 | 595 | 618 | 595 | 618 | 1,400 |
2019/07/03 | 585 | 590 | 585 | 590 | 200 |
2019/07/02 | 588 | 588 | 588 | 588 | 200 |
2019/07/01 | 587 | 587 | 587 | 587 | 100 |
2019/06/28 | 605 | 605 | 586 | 586 | 600 |
2019/06/27 | 579 | 605 | 579 | 605 | 600 |
2019/06/26 | 578 | 579 | 578 | 579 | 500 |
2019/06/24 | 590 | 594 | 584 | 584 | 400 |
2019/06/21 | 595 | 595 | 595 | 595 | 300 |
2019/06/20 | 582 | 582 | 581 | 581 | 500 |
2019/06/19 | 577 | 585 | 572 | 581 | 1,200 |
2019/06/18 | 576 | 577 | 572 | 577 | 1,000 |
2019/06/17 | 582 | 582 | 572 | 577 | 2,400 |
2019/06/14 | 604 | 604 | 584 | 584 | 500 |
2019/06/13 | 586 | 597 | 581 | 590 | 400 |
2019/06/12 | 588 | 588 | 586 | 586 | 600 |
2019/06/10 | 590 | 590 | 578 | 585 | 2,400 |
2019/06/06 | 605 | 605 | 591 | 600 | 700 |
2019/06/05 | 588 | 593 | 588 | 593 | 500 |
2019/06/04 | 587 | 588 | 587 | 588 | 600 |
2019/06/03 | 610 | 610 | 597 | 597 | 700 |
2019/05/31 | 611 | 611 | 610 | 610 | 300 |
2019/05/29 | 611 | 644 | 611 | 632 | 1,000 |
2019/05/28 | 615 | 615 | 615 | 615 | 100 |
2019/05/27 | 604 | 619 | 604 | 619 | 400 |
2019/05/21 | 604 | 614 | 602 | 614 | 900 |
2019/05/20 | 646 | 646 | 620 | 620 | 900 |
2019/05/17 | 604 | 646 | 604 | 646 | 3,100 |
2019/05/16 | 614 | 614 | 614 | 614 | 500 |
2019/05/15 | 648 | 648 | 615 | 634 | 1,400 |
2019/05/14 | 630 | 630 | 613 | 615 | 800 |
2019/05/10 | 632 | 635 | 630 | 630 | 800 |
2019/05/09 | 632 | 632 | 620 | 620 | 3,400 |
2019/05/08 | 639 | 639 | 639 | 639 | 200 |
2019/04/26 | 646 | 646 | 646 | 646 | 600 |
2019/04/24 | 649 | 651 | 648 | 648 | 1,200 |
2019/04/23 | 660 | 669 | 654 | 654 | 10,600 |
2019/04/22 | 675 | 675 | 661 | 669 | 500 |
2019/04/19 | 660 | 665 | 651 | 655 | 1,100 |
2019/04/18 | 667 | 670 | 651 | 664 | 1,000 |
2019/04/17 | 697 | 697 | 633 | 682 | 6,100 |
2019/04/16 | 715 | 724 | 657 | 687 | 9,200 |
2019/04/15 | 702 | 722 | 678 | 722 | 11,600 |
2019/04/12 | 684 | 721 | 656 | 693 | 11,400 |
2019/04/11 | 674 | 691 | 651 | 674 | 3,300 |
2019/04/10 | 635 | 678 | 635 | 674 | 10,800 |
2019/04/09 | 639 | 645 | 639 | 645 | 600 |
2019/04/08 | 627 | 648 | 627 | 628 | 2,100 |
2019/04/05 | 632 | 632 | 617 | 617 | 400 |
2019/04/04 | 622 | 622 | 622 | 622 | 100 |
2019/04/03 | 615 | 627 | 615 | 627 | 300 |
2019/04/02 | 645 | 645 | 617 | 633 | 600 |
2019/04/01 | 611 | 647 | 611 | 647 | 3,800 |
2019/03/29 | 610 | 630 | 610 | 630 | 500 |
2019/03/28 | 620 | 638 | 620 | 635 | 1,800 |
2019/03/25 | 622 | 622 | 600 | 600 | 2,500 |
2019/03/22 | 620 | 621 | 620 | 621 | 300 |
2019/03/20 | 625 | 629 | 624 | 625 | 1,400 |
2019/03/19 | 608 | 610 | 590 | 605 | 2,500 |
2019/03/18 | 590 | 595 | 590 | 595 | 1,000 |
2019/03/15 | 614 | 614 | 585 | 590 | 1,800 |
2019/03/14 | 596 | 596 | 596 | 596 | 300 |
2019/03/13 | 606 | 606 | 602 | 602 | 600 |
2019/03/12 | 590 | 604 | 588 | 594 | 2,200 |
2019/03/11 | 584 | 610 | 584 | 600 | 1,100 |
2019/03/08 | 596 | 610 | 590 | 609 | 1,600 |
2019/03/07 | 608 | 608 | 601 | 601 | 400 |
2019/03/06 | 603 | 618 | 588 | 618 | 1,100 |
2019/03/01 | 597 | 618 | 597 | 618 | 800 |
2019/02/27 | 592 | 617 | 592 | 617 | 800 |
2019/02/26 | 596 | 596 | 592 | 592 | 1,300 |
2019/02/25 | 610 | 610 | 585 | 600 | 1,800 |
2019/02/22 | 601 | 601 | 601 | 601 | 100 |
2019/02/21 | 606 | 608 | 598 | 607 | 900 |
2019/02/20 | 610 | 620 | 606 | 606 | 800 |
2019/02/19 | 620 | 620 | 610 | 610 | 3,400 |
2019/02/18 | 620 | 630 | 619 | 620 | 4,700 |
2019/02/15 | 633 | 643 | 633 | 638 | 1,600 |
2019/02/14 | 643 | 660 | 643 | 653 | 1,700 |
2019/02/13 | 663 | 663 | 654 | 654 | 1,200 |
2019/02/12 | 642 | 643 | 642 | 643 | 300 |
2019/02/08 | 633 | 633 | 633 | 633 | 200 |
2019/02/07 | 650 | 650 | 650 | 650 | 100 |
2019/02/05 | 651 | 660 | 640 | 660 | 2,700 |
2019/02/04 | 646 | 650 | 645 | 650 | 400 |
2019/01/31 | 648 | 657 | 645 | 656 | 800 |
2019/01/30 | 694 | 694 | 664 | 664 | 4,000 |
2019/01/29 | 652 | 664 | 650 | 664 | 4,100 |
2019/01/28 | 655 | 661 | 654 | 654 | 1,200 |
2019/01/25 | 655 | 665 | 655 | 655 | 2,700 |
2019/01/24 | 665 | 670 | 665 | 670 | 300 |
2019/01/23 | 652 | 660 | 652 | 660 | 300 |
2019/01/22 | 643 | 659 | 643 | 652 | 1,600 |
2019/01/21 | 660 | 660 | 648 | 650 | 3,000 |
2019/01/18 | 655 | 659 | 648 | 659 | 2,200 |
2019/01/17 | 660 | 665 | 660 | 665 | 400 |
2019/01/16 | 654 | 665 | 633 | 660 | 1,800 |
2019/01/15 | 697 | 697 | 605 | 654 | 3,400 |
2019/01/11 | 639 | 670 | 639 | 670 | 3,700 |
2019/01/10 | 700 | 700 | 637 | 647 | 9,300 |
2019/01/09 | 589 | 700 | 589 | 680 | 31,700 |
2019/01/08 | 622 | 639 | 622 | 639 | 400 |
2019/01/07 | 630 | 650 | 622 | 622 | 3,200 |
2019/01/04 | 604 | 625 | 604 | 625 | 2,500 |