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 |
---|---|---|---|---|---|
2020/12/30 | 601 | 601 | 593 | 600 | 2,600 |
2020/12/29 | 595 | 596 | 590 | 591 | 4,400 |
2020/12/28 | 600 | 605 | 590 | 591 | 19,700 |
2020/12/25 | 606 | 606 | 595 | 598 | 2,100 |
2020/12/24 | 598 | 606 | 582 | 605 | 20,200 |
2020/12/23 | 599 | 599 | 599 | 599 | 6,500 |
2020/12/22 | 615 | 615 | 595 | 599 | 36,300 |
2020/12/21 | 603 | 615 | 603 | 610 | 8,100 |
2020/12/18 | 595 | 602 | 591 | 601 | 4,900 |
2020/12/17 | 589 | 605 | 585 | 598 | 8,400 |
2020/12/16 | 602 | 607 | 585 | 589 | 9,300 |
2020/12/15 | 622 | 622 | 588 | 603 | 14,800 |
2020/12/14 | 627 | 627 | 610 | 622 | 16,600 |
2020/12/11 | 632 | 635 | 608 | 617 | 19,600 |
2020/12/10 | 643 | 644 | 634 | 637 | 6,300 |
2020/12/09 | 659 | 661 | 644 | 649 | 19,900 |
2020/12/08 | 660 | 665 | 656 | 665 | 1,200 |
2020/12/07 | 671 | 671 | 661 | 661 | 4,600 |
2020/12/04 | 670 | 677 | 661 | 671 | 7,000 |
2020/12/03 | 668 | 678 | 668 | 676 | 13,800 |
2020/12/02 | 667 | 677 | 665 | 669 | 4,600 |
2020/12/01 | 666 | 675 | 666 | 675 | 3,600 |
2020/11/30 | 687 | 687 | 666 | 673 | 5,200 |
2020/11/27 | 688 | 689 | 668 | 684 | 6,000 |
2020/11/26 | 685 | 692 | 679 | 689 | 2,500 |
2020/11/25 | 682 | 697 | 682 | 691 | 5,100 |
2020/11/24 | 676 | 699 | 669 | 682 | 6,600 |
2020/11/20 | 663 | 676 | 657 | 675 | 5,200 |
2020/11/19 | 669 | 672 | 664 | 671 | 3,000 |
2020/11/18 | 671 | 671 | 661 | 665 | 2,600 |
2020/11/17 | 673 | 673 | 664 | 664 | 4,700 |
2020/11/16 | 687 | 687 | 674 | 674 | 6,500 |
2020/11/13 | 683 | 685 | 670 | 677 | 5,000 |
2020/11/12 | 696 | 700 | 677 | 681 | 6,000 |
2020/11/11 | 682 | 710 | 678 | 697 | 13,600 |
2020/11/10 | 692 | 692 | 663 | 672 | 16,800 |
2020/11/09 | 706 | 711 | 695 | 695 | 10,700 |
2020/11/06 | 689 | 702 | 682 | 698 | 11,900 |
2020/11/05 | 678 | 703 | 678 | 699 | 18,700 |
2020/11/04 | 681 | 684 | 668 | 677 | 5,400 |
2020/11/02 | 665 | 681 | 664 | 665 | 18,200 |
2020/10/30 | 708 | 710 | 659 | 659 | 46,700 |
2020/10/29 | 711 | 714 | 698 | 700 | 35,300 |
2020/10/28 | 742 | 749 | 712 | 730 | 50,400 |
2020/10/27 | 760 | 774 | 725 | 754 | 53,200 |
2020/10/26 | 780 | 794 | 762 | 775 | 105,800 |
2020/10/23 | 844 | 859 | 790 | 801 | 656,000 |
2020/10/22 | 910 | 1,024 | 902 | 1,024 | 290,200 |
2020/10/21 | 894 | 894 | 871 | 874 | 6,100 |
2020/10/20 | 887 | 909 | 868 | 875 | 20,500 |
2020/10/19 | 999 | 999 | 906 | 917 | 88,700 |
2020/10/16 | 1,006 | 1,006 | 951 | 1,006 | 155,400 |
2020/10/15 | 809 | 851 | 772 | 841 | 11,500 |
2020/10/14 | 785 | 785 | 751 | 764 | 2,100 |
2020/10/13 | 768 | 785 | 768 | 785 | 3,300 |
2020/10/12 | 755 | 765 | 731 | 763 | 1,800 |
2020/10/09 | 780 | 780 | 765 | 765 | 700 |
2020/10/08 | 779 | 779 | 776 | 776 | 400 |
2020/10/07 | 765 | 787 | 765 | 787 | 3,800 |
2020/10/06 | 777 | 780 | 761 | 765 | 2,700 |
2020/10/05 | 801 | 801 | 786 | 786 | 700 |
2020/10/02 | 825 | 825 | 771 | 771 | 3,600 |
2020/09/30 | 795 | 795 | 795 | 795 | 100 |
2020/09/29 | 805 | 805 | 775 | 797 | 1,300 |
2020/09/28 | 750 | 840 | 750 | 805 | 11,300 |
2020/09/25 | 742 | 759 | 736 | 754 | 3,200 |
2020/09/24 | 730 | 749 | 701 | 712 | 4,000 |
2020/09/23 | 758 | 758 | 740 | 745 | 900 |
2020/09/18 | 743 | 744 | 731 | 744 | 1,600 |
2020/09/17 | 747 | 755 | 740 | 744 | 1,700 |
2020/09/16 | 746 | 750 | 717 | 747 | 2,200 |
2020/09/15 | 715 | 739 | 715 | 731 | 2,300 |
2020/09/14 | 702 | 713 | 702 | 713 | 500 |
2020/09/11 | 695 | 705 | 695 | 698 | 600 |
2020/09/10 | 705 | 705 | 705 | 705 | 300 |
2020/09/09 | 717 | 717 | 697 | 711 | 900 |
2020/09/08 | 713 | 716 | 711 | 711 | 400 |
2020/09/07 | 726 | 728 | 726 | 728 | 500 |
2020/09/04 | 699 | 711 | 699 | 711 | 600 |
2020/09/03 | 717 | 728 | 716 | 728 | 2,800 |
2020/09/02 | 707 | 714 | 701 | 710 | 1,900 |
2020/09/01 | 694 | 694 | 694 | 694 | 300 |
2020/08/31 | 681 | 706 | 671 | 706 | 3,400 |
2020/08/28 | 715 | 720 | 670 | 670 | 5,100 |
2020/08/27 | 723 | 723 | 696 | 698 | 900 |
2020/08/26 | 701 | 715 | 690 | 715 | 1,200 |
2020/08/25 | 720 | 720 | 700 | 701 | 3,500 |
2020/08/24 | 721 | 725 | 711 | 720 | 1,300 |
2020/08/21 | 769 | 769 | 724 | 727 | 2,600 |
2020/08/20 | 703 | 760 | 700 | 743 | 6,100 |
2020/08/19 | 700 | 715 | 700 | 715 | 2,000 |
2020/08/18 | 697 | 704 | 673 | 704 | 7,400 |
2020/08/17 | 680 | 681 | 680 | 681 | 200 |
2020/08/14 | 681 | 681 | 676 | 676 | 700 |
2020/08/13 | 682 | 707 | 677 | 681 | 3,500 |
2020/08/12 | 688 | 688 | 672 | 672 | 1,200 |
2020/08/11 | 650 | 681 | 650 | 664 | 1,700 |
2020/08/07 | 644 | 645 | 632 | 640 | 900 |
2020/08/06 | 625 | 650 | 625 | 635 | 1,700 |
2020/08/05 | 656 | 656 | 650 | 650 | 500 |
2020/08/04 | 648 | 648 | 636 | 636 | 500 |
2020/08/03 | 621 | 621 | 621 | 621 | 600 |
2020/07/31 | 630 | 636 | 610 | 610 | 10,000 |
2020/07/30 | 685 | 685 | 650 | 650 | 3,900 |
2020/07/29 | 677 | 690 | 672 | 677 | 2,300 |
2020/07/28 | 687 | 688 | 680 | 680 | 1,600 |
2020/07/27 | 685 | 690 | 677 | 681 | 2,900 |
2020/07/22 | 676 | 695 | 676 | 695 | 1,900 |
2020/07/21 | 690 | 690 | 671 | 682 | 4,300 |
2020/07/20 | 676 | 705 | 676 | 680 | 10,800 |
2020/07/17 | 713 | 713 | 682 | 686 | 9,400 |
2020/07/16 | 759 | 761 | 692 | 720 | 26,400 |
2020/07/15 | 734 | 764 | 717 | 739 | 101,100 |
2020/07/14 | 879 | 896 | 771 | 854 | 300,700 |
2020/07/13 | 656 | 746 | 656 | 746 | 20,800 |
2020/07/10 | 695 | 720 | 646 | 646 | 12,600 |
2020/07/09 | 778 | 778 | 711 | 734 | 62,500 |
2020/07/08 | 745 | 777 | 745 | 777 | 52,700 |
2020/07/07 | 670 | 678 | 670 | 677 | 400 |
2020/07/06 | 639 | 680 | 639 | 680 | 4,700 |
2020/07/03 | 656 | 657 | 635 | 635 | 2,400 |
2020/07/02 | 638 | 647 | 635 | 646 | 1,300 |
2020/07/01 | 644 | 647 | 640 | 640 | 800 |
2020/06/30 | 621 | 642 | 621 | 636 | 700 |
2020/06/29 | 625 | 625 | 625 | 625 | 100 |
2020/06/26 | 624 | 645 | 624 | 645 | 7,300 |
2020/06/25 | 607 | 619 | 607 | 614 | 2,400 |
2020/06/24 | 615 | 615 | 606 | 606 | 600 |
2020/06/22 | 605 | 606 | 605 | 606 | 200 |
2020/06/18 | 603 | 612 | 603 | 608 | 1,000 |
2020/06/17 | 593 | 606 | 593 | 606 | 1,100 |
2020/06/16 | 618 | 619 | 617 | 619 | 1,500 |
2020/06/15 | 629 | 629 | 609 | 609 | 1,000 |
2020/06/12 | 590 | 600 | 590 | 599 | 2,300 |
2020/06/11 | 610 | 610 | 601 | 601 | 1,400 |
2020/06/10 | 615 | 615 | 606 | 606 | 300 |
2020/06/09 | 615 | 616 | 615 | 615 | 12,400 |
2020/06/08 | 621 | 628 | 620 | 620 | 1,300 |
2020/06/05 | 605 | 621 | 601 | 621 | 3,000 |
2020/06/04 | 621 | 622 | 605 | 615 | 2,000 |
2020/06/03 | 611 | 611 | 602 | 611 | 1,300 |
2020/06/02 | 595 | 615 | 595 | 614 | 1,100 |
2020/06/01 | 610 | 611 | 591 | 596 | 2,000 |
2020/05/29 | 603 | 612 | 603 | 612 | 700 |
2020/05/28 | 602 | 617 | 602 | 614 | 4,200 |
2020/05/27 | 604 | 604 | 592 | 602 | 500 |
2020/05/26 | 588 | 616 | 585 | 595 | 93,100 |
2020/05/25 | 608 | 608 | 595 | 595 | 1,800 |
2020/05/21 | 599 | 599 | 599 | 599 | 200 |
2020/05/20 | 612 | 612 | 612 | 612 | 400 |
2020/05/19 | 579 | 597 | 579 | 592 | 700 |
2020/05/18 | 570 | 588 | 570 | 586 | 1,300 |
2020/05/15 | 602 | 602 | 581 | 581 | 1,100 |
2020/05/14 | 615 | 618 | 567 | 573 | 2,800 |
2020/05/13 | 607 | 615 | 604 | 615 | 500 |
2020/05/12 | 614 | 615 | 605 | 615 | 1,100 |
2020/05/11 | 609 | 619 | 609 | 612 | 800 |
2020/05/07 | 600 | 605 | 598 | 605 | 1,500 |
2020/05/01 | 604 | 604 | 600 | 600 | 400 |
2020/04/30 | 625 | 625 | 614 | 624 | 2,700 |
2020/04/28 | 610 | 636 | 610 | 624 | 1,700 |
2020/04/27 | 583 | 607 | 583 | 606 | 24,600 |
2020/04/24 | 608 | 608 | 574 | 580 | 1,500 |
2020/04/23 | 591 | 591 | 555 | 588 | 3,400 |
2020/04/22 | 600 | 611 | 592 | 601 | 1,700 |
2020/04/21 | 622 | 622 | 612 | 612 | 1,900 |
2020/04/20 | 633 | 634 | 628 | 632 | 5,200 |
2020/04/17 | 665 | 665 | 636 | 636 | 2,700 |
2020/04/16 | 688 | 688 | 633 | 652 | 5,100 |
2020/04/15 | 647 | 685 | 630 | 672 | 28,600 |
2020/04/14 | 630 | 643 | 620 | 621 | 7,500 |
2020/04/13 | 655 | 655 | 622 | 630 | 2,600 |
2020/04/10 | 660 | 660 | 600 | 635 | 13,300 |
2020/04/09 | 605 | 675 | 573 | 640 | 58,400 |
2020/04/08 | 635 | 635 | 635 | 635 | 5,800 |
2020/04/07 | 513 | 539 | 504 | 535 | 6,100 |
2020/04/06 | 488 | 512 | 488 | 512 | 600 |
2020/04/02 | 515 | 515 | 495 | 495 | 900 |
2020/04/01 | 487 | 496 | 487 | 496 | 500 |
2020/03/31 | 488 | 513 | 472 | 513 | 5,800 |
2020/03/30 | 478 | 478 | 458 | 470 | 4,100 |
2020/03/27 | 488 | 488 | 488 | 488 | 100 |
2020/03/26 | 490 | 495 | 471 | 471 | 10,600 |
2020/03/25 | 510 | 538 | 510 | 525 | 5,400 |
2020/03/24 | 492 | 510 | 491 | 493 | 2,600 |
2020/03/23 | 452 | 460 | 452 | 460 | 1,100 |
2020/03/19 | 460 | 460 | 448 | 460 | 1,600 |
2020/03/18 | 480 | 480 | 468 | 468 | 2,400 |
2020/03/17 | 416 | 475 | 416 | 475 | 4,500 |
2020/03/16 | 419 | 419 | 403 | 416 | 3,900 |
2020/03/13 | 376 | 410 | 368 | 395 | 19,300 |
2020/03/12 | 454 | 470 | 430 | 440 | 7,100 |
2020/03/11 | 469 | 498 | 469 | 470 | 3,800 |
2020/03/10 | 426 | 480 | 415 | 473 | 16,200 |
2020/03/09 | 495 | 495 | 444 | 458 | 28,100 |
2020/03/06 | 534 | 535 | 525 | 525 | 1,600 |
2020/03/05 | 540 | 550 | 540 | 542 | 2,300 |
2020/03/04 | 544 | 550 | 544 | 548 | 2,100 |
2020/03/03 | 565 | 565 | 543 | 550 | 4,300 |
2020/03/02 | 534 | 572 | 530 | 558 | 7,900 |
2020/02/28 | 607 | 612 | 528 | 542 | 9,200 |
2020/02/27 | 610 | 618 | 609 | 617 | 2,200 |
2020/02/26 | 615 | 615 | 605 | 615 | 2,100 |
2020/02/25 | 618 | 629 | 610 | 615 | 4,100 |
2020/02/21 | 633 | 633 | 628 | 630 | 1,300 |
2020/02/20 | 646 | 649 | 628 | 628 | 4,000 |
2020/02/19 | 630 | 643 | 630 | 636 | 2,500 |
2020/02/18 | 630 | 630 | 626 | 626 | 2,300 |
2020/02/17 | 650 | 650 | 628 | 633 | 5,000 |
2020/02/14 | 677 | 677 | 650 | 650 | 3,600 |
2020/02/13 | 648 | 678 | 638 | 676 | 11,000 |
2020/02/12 | 645 | 645 | 629 | 638 | 11,300 |
2020/02/10 | 625 | 646 | 625 | 646 | 43,700 |
2020/02/07 | 625 | 633 | 619 | 620 | 1,600 |
2020/02/06 | 623 | 625 | 622 | 625 | 3,000 |
2020/02/05 | 618 | 622 | 613 | 613 | 1,200 |
2020/02/04 | 614 | 623 | 613 | 620 | 1,500 |
2020/02/03 | 614 | 623 | 604 | 623 | 1,900 |
2020/01/31 | 616 | 622 | 615 | 615 | 1,200 |
2020/01/30 | 613 | 622 | 612 | 616 | 1,500 |
2020/01/29 | 621 | 630 | 618 | 618 | 5,100 |
2020/01/28 | 619 | 627 | 615 | 615 | 3,000 |
2020/01/27 | 614 | 625 | 605 | 625 | 7,800 |
2020/01/24 | 628 | 628 | 619 | 627 | 2,700 |
2020/01/23 | 630 | 634 | 619 | 622 | 4,700 |
2020/01/22 | 630 | 630 | 629 | 630 | 1,000 |
2020/01/21 | 629 | 632 | 622 | 632 | 5,300 |
2020/01/20 | 618 | 623 | 618 | 623 | 1,300 |
2020/01/17 | 624 | 631 | 619 | 620 | 7,800 |
2020/01/16 | 639 | 639 | 620 | 632 | 5,100 |
2020/01/15 | 627 | 648 | 625 | 638 | 24,900 |
2020/01/14 | 615 | 615 | 606 | 607 | 5,900 |
2020/01/10 | 609 | 617 | 609 | 617 | 900 |
2020/01/09 | 605 | 612 | 605 | 606 | 800 |
2020/01/08 | 610 | 610 | 596 | 598 | 3,700 |
2020/01/07 | 610 | 615 | 608 | 608 | 1,000 |
2020/01/06 | 601 | 620 | 600 | 610 | 5,700 |