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 |
---|---|---|---|---|---|
2021/12/30 | 561 | 561 | 561 | 561 | 200 |
2021/12/29 | 561 | 565 | 561 | 565 | 3,900 |
2021/12/28 | 553 | 568 | 553 | 561 | 2,500 |
2021/12/27 | 557 | 557 | 540 | 553 | 5,700 |
2021/12/24 | 583 | 583 | 567 | 567 | 7,500 |
2021/12/23 | 581 | 582 | 580 | 582 | 1,100 |
2021/12/21 | 571 | 581 | 571 | 581 | 12,000 |
2021/12/20 | 590 | 590 | 572 | 572 | 1,800 |
2021/12/17 | 604 | 604 | 585 | 585 | 1,200 |
2021/12/16 | 588 | 588 | 583 | 584 | 1,100 |
2021/12/15 | 598 | 607 | 581 | 581 | 1,500 |
2021/12/14 | 584 | 590 | 584 | 588 | 800 |
2021/12/13 | 590 | 590 | 590 | 590 | 100 |
2021/12/10 | 589 | 591 | 589 | 590 | 3,600 |
2021/12/09 | 605 | 607 | 600 | 607 | 1,600 |
2021/12/08 | 595 | 608 | 595 | 598 | 700 |
2021/12/07 | 581 | 590 | 581 | 589 | 2,900 |
2021/12/06 | 569 | 580 | 569 | 575 | 1,300 |
2021/12/03 | 581 | 581 | 559 | 579 | 6,700 |
2021/12/02 | 589 | 590 | 585 | 585 | 900 |
2021/12/01 | 591 | 595 | 587 | 591 | 2,500 |
2021/11/30 | 604 | 604 | 596 | 596 | 1,200 |
2021/11/29 | 608 | 608 | 608 | 608 | 100 |
2021/11/26 | 612 | 612 | 610 | 610 | 600 |
2021/11/25 | 617 | 618 | 614 | 614 | 800 |
2021/11/24 | 615 | 620 | 614 | 620 | 700 |
2021/11/22 | 620 | 620 | 618 | 618 | 1,100 |
2021/11/19 | 620 | 620 | 620 | 620 | 100 |
2021/11/18 | 622 | 622 | 619 | 619 | 400 |
2021/11/17 | 628 | 628 | 620 | 623 | 1,700 |
2021/11/16 | 631 | 631 | 628 | 628 | 1,000 |
2021/11/15 | 633 | 635 | 633 | 633 | 1,200 |
2021/11/12 | 629 | 633 | 629 | 633 | 1,300 |
2021/11/11 | 625 | 628 | 615 | 626 | 4,100 |
2021/11/10 | 628 | 628 | 608 | 626 | 3,000 |
2021/11/09 | 625 | 626 | 624 | 624 | 2,200 |
2021/11/08 | 633 | 633 | 631 | 633 | 600 |
2021/11/05 | 633 | 633 | 633 | 633 | 100 |
2021/11/04 | 632 | 638 | 630 | 632 | 1,500 |
2021/11/02 | 632 | 638 | 632 | 632 | 1,200 |
2021/11/01 | 630 | 632 | 630 | 632 | 800 |
2021/10/29 | 630 | 637 | 628 | 630 | 1,600 |
2021/10/28 | 644 | 644 | 638 | 640 | 1,700 |
2021/10/27 | 639 | 644 | 635 | 642 | 2,800 |
2021/10/26 | 643 | 644 | 643 | 644 | 700 |
2021/10/25 | 641 | 642 | 641 | 642 | 900 |
2021/10/22 | 636 | 642 | 636 | 638 | 1,300 |
2021/10/21 | 641 | 641 | 638 | 638 | 5,200 |
2021/10/20 | 642 | 646 | 638 | 646 | 7,100 |
2021/10/19 | 636 | 651 | 636 | 651 | 4,300 |
2021/10/18 | 642 | 645 | 632 | 635 | 22,700 |
2021/10/15 | 661 | 691 | 650 | 662 | 28,300 |
2021/10/14 | 660 | 664 | 645 | 652 | 16,800 |
2021/10/13 | 664 | 666 | 640 | 650 | 21,800 |
2021/10/12 | 664 | 667 | 649 | 667 | 18,700 |
2021/10/11 | 657 | 681 | 651 | 666 | 38,200 |
2021/10/08 | 683 | 702 | 670 | 702 | 10,900 |
2021/10/07 | 680 | 693 | 680 | 693 | 11,100 |
2021/10/06 | 680 | 730 | 672 | 680 | 36,400 |
2021/10/05 | 665 | 679 | 663 | 675 | 7,800 |
2021/10/04 | 666 | 668 | 653 | 668 | 5,700 |
2021/10/01 | 652 | 661 | 652 | 660 | 4,400 |
2021/09/30 | 649 | 666 | 649 | 656 | 8,600 |
2021/09/29 | 649 | 655 | 647 | 647 | 25,500 |
2021/09/28 | 663 | 666 | 648 | 649 | 7,300 |
2021/09/27 | 668 | 668 | 658 | 658 | 1,400 |
2021/09/24 | 643 | 649 | 642 | 648 | 1,900 |
2021/09/22 | 646 | 654 | 643 | 643 | 2,800 |
2021/09/21 | 665 | 665 | 647 | 659 | 3,500 |
2021/09/17 | 653 | 660 | 653 | 660 | 900 |
2021/09/16 | 661 | 661 | 651 | 659 | 2,400 |
2021/09/15 | 667 | 667 | 658 | 658 | 900 |
2021/09/14 | 665 | 666 | 656 | 666 | 2,400 |
2021/09/13 | 660 | 662 | 656 | 660 | 1,900 |
2021/09/10 | 647 | 660 | 644 | 660 | 3,000 |
2021/09/09 | 643 | 651 | 635 | 651 | 4,400 |
2021/09/08 | 650 | 655 | 650 | 653 | 2,700 |
2021/09/07 | 640 | 647 | 636 | 647 | 1,500 |
2021/09/06 | 642 | 644 | 639 | 640 | 1,100 |
2021/09/03 | 653 | 653 | 648 | 648 | 700 |
2021/09/02 | 642 | 648 | 637 | 644 | 2,300 |
2021/09/01 | 642 | 649 | 642 | 649 | 1,000 |
2021/08/31 | 642 | 642 | 641 | 641 | 500 |
2021/08/30 | 633 | 644 | 633 | 640 | 1,800 |
2021/08/27 | 636 | 639 | 631 | 639 | 1,000 |
2021/08/26 | 630 | 650 | 624 | 641 | 5,800 |
2021/08/25 | 631 | 631 | 628 | 630 | 1,300 |
2021/08/24 | 628 | 645 | 628 | 639 | 1,800 |
2021/08/23 | 627 | 637 | 627 | 628 | 500 |
2021/08/20 | 636 | 636 | 626 | 626 | 3,400 |
2021/08/19 | 641 | 645 | 637 | 645 | 1,400 |
2021/08/18 | 641 | 641 | 635 | 637 | 2,000 |
2021/08/17 | 650 | 650 | 639 | 641 | 2,200 |
2021/08/16 | 652 | 658 | 651 | 651 | 800 |
2021/08/13 | 653 | 658 | 650 | 652 | 2,400 |
2021/08/12 | 661 | 663 | 656 | 663 | 1,200 |
2021/08/11 | 660 | 664 | 656 | 656 | 1,600 |
2021/08/10 | 649 | 657 | 649 | 657 | 1,500 |
2021/08/06 | 643 | 650 | 638 | 639 | 4,200 |
2021/08/05 | 651 | 659 | 633 | 648 | 8,700 |
2021/08/04 | 659 | 659 | 655 | 655 | 3,100 |
2021/08/03 | 669 | 669 | 659 | 659 | 3,600 |
2021/08/02 | 663 | 669 | 660 | 669 | 2,300 |
2021/07/30 | 667 | 667 | 660 | 663 | 4,800 |
2021/07/29 | 678 | 678 | 667 | 672 | 1,900 |
2021/07/28 | 664 | 674 | 658 | 674 | 7,700 |
2021/07/27 | 666 | 671 | 661 | 661 | 6,600 |
2021/07/26 | 675 | 683 | 666 | 666 | 5,500 |
2021/07/21 | 694 | 694 | 659 | 669 | 42,500 |
2021/07/20 | 692 | 707 | 680 | 686 | 24,600 |
2021/07/19 | 702 | 734 | 683 | 703 | 98,900 |
2021/07/16 | 720 | 764 | 694 | 744 | 325,400 |
2021/07/15 | 648 | 666 | 643 | 664 | 11,200 |
2021/07/14 | 635 | 642 | 631 | 642 | 3,400 |
2021/07/13 | 647 | 647 | 630 | 633 | 3,500 |
2021/07/12 | 630 | 641 | 628 | 631 | 1,500 |
2021/07/09 | 628 | 628 | 628 | 628 | 300 |
2021/07/08 | 635 | 635 | 630 | 630 | 600 |
2021/07/07 | 635 | 635 | 635 | 635 | 300 |
2021/07/06 | 638 | 638 | 629 | 630 | 900 |
2021/07/05 | 636 | 638 | 628 | 638 | 1,400 |
2021/07/02 | 636 | 637 | 631 | 631 | 1,100 |
2021/07/01 | 640 | 640 | 633 | 633 | 1,000 |
2021/06/30 | 636 | 638 | 636 | 638 | 200 |
2021/06/29 | 636 | 645 | 636 | 645 | 1,600 |
2021/06/28 | 639 | 647 | 639 | 646 | 4,000 |
2021/06/25 | 627 | 639 | 626 | 639 | 1,900 |
2021/06/24 | 628 | 633 | 627 | 627 | 1,500 |
2021/06/23 | 632 | 638 | 627 | 628 | 14,700 |
2021/06/22 | 631 | 639 | 631 | 634 | 2,000 |
2021/06/21 | 636 | 642 | 630 | 630 | 6,800 |
2021/06/18 | 654 | 667 | 648 | 653 | 6,400 |
2021/06/17 | 665 | 671 | 651 | 651 | 6,300 |
2021/06/16 | 665 | 666 | 663 | 666 | 1,800 |
2021/06/15 | 657 | 657 | 655 | 655 | 1,600 |
2021/06/14 | 651 | 658 | 651 | 651 | 2,700 |
2021/06/11 | 645 | 651 | 645 | 651 | 1,900 |
2021/06/10 | 647 | 647 | 645 | 645 | 300 |
2021/06/09 | 646 | 655 | 646 | 648 | 700 |
2021/06/08 | 665 | 674 | 640 | 650 | 6,600 |
2021/06/07 | 648 | 672 | 639 | 670 | 8,000 |
2021/06/04 | 633 | 643 | 633 | 639 | 4,700 |
2021/06/03 | 630 | 633 | 628 | 632 | 2,400 |
2021/06/02 | 637 | 638 | 632 | 636 | 2,000 |
2021/06/01 | 627 | 635 | 626 | 635 | 1,200 |
2021/05/31 | 643 | 643 | 624 | 627 | 7,800 |
2021/05/28 | 634 | 641 | 633 | 633 | 1,900 |
2021/05/27 | 627 | 632 | 627 | 627 | 1,600 |
2021/05/26 | 627 | 632 | 627 | 632 | 600 |
2021/05/25 | 627 | 631 | 627 | 627 | 1,300 |
2021/05/24 | 627 | 627 | 626 | 626 | 400 |
2021/05/21 | 631 | 632 | 625 | 632 | 2,400 |
2021/05/20 | 622 | 629 | 621 | 629 | 1,200 |
2021/05/19 | 623 | 624 | 622 | 622 | 1,000 |
2021/05/18 | 622 | 628 | 622 | 628 | 300 |
2021/05/17 | 626 | 626 | 621 | 621 | 3,100 |
2021/05/14 | 630 | 634 | 625 | 626 | 4,400 |
2021/05/13 | 634 | 637 | 629 | 633 | 5,600 |
2021/05/12 | 639 | 640 | 633 | 633 | 6,500 |
2021/05/11 | 641 | 641 | 637 | 637 | 1,300 |
2021/05/10 | 659 | 659 | 645 | 651 | 1,900 |
2021/05/07 | 632 | 659 | 632 | 659 | 6,900 |
2021/05/06 | 636 | 636 | 628 | 629 | 800 |
2021/04/30 | 624 | 631 | 622 | 627 | 7,900 |
2021/04/28 | 631 | 644 | 627 | 631 | 5,600 |
2021/04/27 | 642 | 642 | 631 | 632 | 3,400 |
2021/04/26 | 638 | 650 | 628 | 637 | 7,100 |
2021/04/23 | 643 | 662 | 633 | 638 | 14,700 |
2021/04/22 | 683 | 683 | 650 | 650 | 19,800 |
2021/04/21 | 666 | 693 | 650 | 687 | 18,500 |
2021/04/20 | 631 | 691 | 631 | 676 | 92,300 |
2021/04/19 | 634 | 641 | 632 | 632 | 7,400 |
2021/04/16 | 648 | 648 | 630 | 631 | 16,900 |
2021/04/15 | 630 | 635 | 626 | 628 | 52,100 |
2021/04/14 | 642 | 680 | 639 | 680 | 26,900 |
2021/04/13 | 643 | 658 | 638 | 649 | 8,400 |
2021/04/12 | 656 | 656 | 641 | 642 | 11,500 |
2021/04/09 | 661 | 670 | 635 | 651 | 72,500 |
2021/04/08 | 690 | 713 | 657 | 672 | 321,600 |
2021/04/07 | 611 | 630 | 611 | 630 | 4,300 |
2021/04/06 | 623 | 623 | 610 | 611 | 4,300 |
2021/04/05 | 625 | 631 | 620 | 620 | 7,300 |
2021/04/02 | 625 | 627 | 625 | 627 | 500 |
2021/04/01 | 631 | 631 | 620 | 625 | 14,200 |
2021/03/31 | 640 | 640 | 631 | 631 | 3,600 |
2021/03/30 | 630 | 639 | 630 | 639 | 3,000 |
2021/03/29 | 636 | 636 | 630 | 630 | 3,100 |
2021/03/26 | 625 | 630 | 625 | 630 | 1,900 |
2021/03/25 | 622 | 624 | 622 | 623 | 1,900 |
2021/03/24 | 629 | 629 | 617 | 617 | 4,300 |
2021/03/23 | 627 | 639 | 627 | 627 | 4,800 |
2021/03/22 | 626 | 629 | 624 | 627 | 3,500 |
2021/03/19 | 617 | 626 | 617 | 626 | 1,300 |
2021/03/18 | 615 | 617 | 615 | 616 | 2,300 |
2021/03/17 | 618 | 619 | 618 | 618 | 1,300 |
2021/03/16 | 622 | 622 | 619 | 620 | 1,300 |
2021/03/15 | 629 | 629 | 622 | 622 | 3,800 |
2021/03/12 | 630 | 645 | 628 | 629 | 4,100 |
2021/03/11 | 631 | 632 | 615 | 632 | 5,500 |
2021/03/10 | 612 | 630 | 610 | 622 | 20,900 |
2021/03/09 | 601 | 612 | 601 | 612 | 12,100 |
2021/03/08 | 601 | 601 | 600 | 600 | 400 |
2021/03/05 | 595 | 600 | 588 | 600 | 3,500 |
2021/03/04 | 589 | 599 | 587 | 597 | 3,300 |
2021/03/03 | 596 | 598 | 594 | 594 | 1,700 |
2021/03/02 | 597 | 597 | 595 | 597 | 1,100 |
2021/03/01 | 591 | 592 | 589 | 591 | 5,000 |
2021/02/26 | 595 | 599 | 589 | 594 | 5,500 |
2021/02/25 | 598 | 601 | 595 | 596 | 2,600 |
2021/02/24 | 603 | 603 | 599 | 603 | 1,500 |
2021/02/22 | 609 | 609 | 593 | 603 | 4,800 |
2021/02/19 | 601 | 610 | 601 | 610 | 2,700 |
2021/02/18 | 605 | 610 | 600 | 602 | 3,800 |
2021/02/17 | 603 | 609 | 600 | 604 | 16,900 |
2021/02/16 | 611 | 612 | 603 | 604 | 7,000 |
2021/02/15 | 616 | 617 | 608 | 616 | 5,600 |
2021/02/12 | 609 | 610 | 602 | 608 | 1,700 |
2021/02/10 | 605 | 609 | 604 | 609 | 1,700 |
2021/02/09 | 612 | 613 | 599 | 607 | 6,500 |
2021/02/08 | 607 | 608 | 605 | 606 | 3,100 |
2021/02/05 | 610 | 615 | 605 | 605 | 13,600 |
2021/02/04 | 608 | 610 | 605 | 605 | 1,000 |
2021/02/03 | 609 | 613 | 601 | 604 | 5,500 |
2021/02/02 | 595 | 608 | 595 | 605 | 4,100 |
2021/02/01 | 603 | 603 | 587 | 596 | 7,200 |
2021/01/29 | 609 | 610 | 597 | 597 | 8,700 |
2021/01/28 | 603 | 611 | 603 | 611 | 2,500 |
2021/01/27 | 605 | 609 | 605 | 607 | 2,800 |
2021/01/26 | 607 | 617 | 605 | 612 | 3,300 |
2021/01/25 | 606 | 606 | 605 | 605 | 2,400 |
2021/01/22 | 607 | 610 | 607 | 608 | 3,200 |
2021/01/21 | 607 | 615 | 606 | 607 | 2,200 |
2021/01/20 | 610 | 611 | 607 | 608 | 1,400 |
2021/01/19 | 610 | 611 | 604 | 607 | 5,700 |
2021/01/18 | 621 | 621 | 608 | 615 | 2,200 |
2021/01/15 | 636 | 636 | 610 | 625 | 9,800 |
2021/01/14 | 643 | 652 | 632 | 636 | 19,400 |
2021/01/13 | 640 | 645 | 623 | 627 | 6,000 |
2021/01/12 | 621 | 650 | 602 | 621 | 20,500 |
2021/01/08 | 654 | 654 | 635 | 640 | 4,000 |
2021/01/07 | 649 | 660 | 634 | 650 | 22,500 |
2021/01/06 | 595 | 676 | 595 | 648 | 70,500 |
2021/01/05 | 586 | 598 | 586 | 589 | 3,300 |
2021/01/04 | 596 | 603 | 589 | 594 | 6,100 |