日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 797 797 775 780 26,500
2023/12/28 756 792 747 791 32,400
2023/12/27 728 758 728 753 26,000
2023/12/26 721 734 721 728 28,100
2023/12/25 728 730 720 721 28,900
2023/12/22 729 738 715 720 28,900
2023/12/21 747 747 728 731 26,400
2023/12/20 755 757 746 753 24,000
2023/12/19 756 760 746 752 20,900
2023/12/18 750 755 742 753 26,700
2023/12/15 756 772 750 765 20,600
2023/12/14 772 782 750 758 31,700
2023/12/13 784 789 770 772 22,500
2023/12/12 804 807 783 785 18,500
2023/12/11 791 803 789 803 18,300
2023/12/08 805 814 789 789 30,400
2023/12/07 823 823 801 805 22,600
2023/12/06 821 827 817 824 10,400
2023/12/05 834 844 812 821 24,900
2023/12/04 817 832 817 832 23,800
2023/12/01 832 836 809 817 21,700
2023/11/30 834 844 825 831 9,700
2023/11/29 845 848 826 834 21,300
2023/11/28 877 877 840 850 35,200
2023/11/27 833 872 831 868 29,300
2023/11/24 825 837 825 829 12,700
2023/11/22 812 835 812 828 15,700
2023/11/21 819 821 809 816 12,200
2023/11/20 812 830 812 820 16,800
2023/11/17 796 815 790 812 22,200
2023/11/16 816 818 797 799 18,000
2023/11/15 801 818 801 816 22,400
2023/11/14 801 804 785 798 18,200
2023/11/13 819 822 801 802 21,400
2023/11/10 812 830 805 819 18,800
2023/11/09 813 831 807 827 19,200
2023/11/08 858 859 821 821 32,200
2023/11/07 850 856 836 852 31,800
2023/11/06 815 841 807 838 32,100
2023/11/02 819 821 799 802 20,600
2023/11/01 805 827 780 819 41,100
2023/10/31 781 806 776 804 38,700
2023/10/30 799 806 784 788 31,700
2023/10/27 800 813 786 808 64,800
2023/10/26 832 842 815 815 33,100
2023/10/25 859 862 844 851 27,000
2023/10/24 831 851 809 833 39,500
2023/10/23 856 872 831 834 56,800
2023/10/20 879 892 865 880 27,000
2023/10/19 923 923 886 891 57,600
2023/10/18 928 951 926 937 21,900
2023/10/17 935 970 922 941 50,200
2023/10/16 995 995 895 927 153,100
2023/10/13 1,030 1,030 962 965 142,500
2023/10/12 1,061 1,066 1,015 1,037 49,900
2023/10/11 1,138 1,138 1,049 1,060 88,900
2023/10/10 1,141 1,165 1,121 1,138 82,600
2023/10/06 1,131 1,139 1,105 1,138 28,700
2023/10/05 1,089 1,145 1,077 1,131 78,600
2023/10/04 1,017 1,060 1,003 1,050 39,100
2023/10/03 1,124 1,124 1,042 1,042 67,100
2023/10/02 1,122 1,145 1,122 1,131 19,500
2023/09/29 1,148 1,154 1,117 1,121 13,000
2023/09/28 1,130 1,150 1,119 1,130 15,100
2023/09/27 1,102 1,135 1,102 1,126 11,600
2023/09/26 1,172 1,172 1,113 1,113 16,800
2023/09/25 1,170 1,176 1,147 1,151 33,800
2023/09/22 1,114 1,162 1,093 1,162 50,200
2023/09/21 1,091 1,130 1,075 1,115 36,400
2023/09/20 1,110 1,115 1,090 1,104 14,500
2023/09/19 1,088 1,111 1,072 1,110 17,900
2023/09/15 1,123 1,123 1,085 1,100 26,600
2023/09/14 1,134 1,145 1,111 1,115 35,800
2023/09/13 1,145 1,160 1,121 1,135 32,900
2023/09/12 1,107 1,138 1,107 1,138 37,100
2023/09/11 1,135 1,168 1,093 1,102 81,900
2023/09/08 1,115 1,133 1,086 1,130 100,600
2023/09/07 1,074 1,078 1,050 1,061 10,000
2023/09/06 1,064 1,070 1,056 1,056 6,600
2023/09/05 1,038 1,073 1,035 1,064 33,000
2023/09/04 1,056 1,060 1,038 1,038 13,700
2023/09/01 1,051 1,066 1,039 1,056 9,300
2023/08/31 1,059 1,061 1,038 1,050 13,700
2023/08/30 1,061 1,061 1,031 1,043 14,200
2023/08/29 1,007 1,051 1,002 1,051 33,200
2023/08/28 1,023 1,038 1,014 1,015 16,700
2023/08/25 1,038 1,039 1,020 1,023 17,900
2023/08/24 1,038 1,053 1,034 1,044 19,000
2023/08/23 1,051 1,051 1,019 1,049 59,400
2023/08/22 1,078 1,100 1,055 1,055 39,600
2023/08/21 1,065 1,102 1,057 1,070 41,900
2023/08/18 1,100 1,100 1,043 1,065 66,500
2023/08/17 1,105 1,123 1,085 1,112 32,300
2023/08/16 1,103 1,117 1,093 1,098 20,600
2023/08/15 1,102 1,130 1,096 1,122 49,000
2023/08/14 1,101 1,103 1,072 1,098 35,100
2023/08/10 1,092 1,104 1,081 1,090 31,500
2023/08/09 1,076 1,106 1,071 1,093 26,400
2023/08/08 1,110 1,110 1,075 1,087 39,600
2023/08/07 1,087 1,113 1,078 1,111 17,700
2023/08/04 1,085 1,108 1,085 1,102 12,800
2023/08/03 1,090 1,106 1,085 1,099 20,100
2023/08/02 1,121 1,124 1,096 1,105 38,400
2023/08/01 1,088 1,131 1,088 1,125 39,400
2023/07/31 1,085 1,111 1,085 1,087 34,800
2023/07/28 1,095 1,100 1,066 1,075 91,600
2023/07/27 1,103 1,122 1,092 1,108 48,100
2023/07/26 1,173 1,173 1,105 1,115 63,100
2023/07/25 1,131 1,167 1,126 1,155 54,300
2023/07/24 1,126 1,158 1,122 1,137 54,500
2023/07/21 1,187 1,187 1,130 1,136 119,700
2023/07/20 1,186 1,204 1,168 1,170 92,300
2023/07/19 1,184 1,215 1,136 1,201 149,500
2023/07/18 1,172 1,233 1,100 1,183 286,800
2023/07/14 1,311 1,327 1,281 1,322 107,600
2023/07/13 1,395 1,407 1,240 1,306 276,200
2023/07/12 1,392 1,412 1,345 1,380 104,900
2023/07/11 1,324 1,396 1,324 1,389 91,600
2023/07/10 1,351 1,405 1,277 1,320 205,400
2023/07/07 1,366 1,423 1,358 1,421 48,200
2023/07/06 1,454 1,465 1,382 1,394 51,300
2023/07/05 1,438 1,513 1,420 1,436 129,100
2023/07/04 1,339 1,468 1,339 1,468 184,800
2023/07/03 1,328 1,365 1,328 1,337 55,000
2023/06/30 1,286 1,323 1,279 1,317 26,200
2023/06/29 1,285 1,350 1,248 1,286 37,100
2023/06/28 1,263 1,289 1,252 1,285 26,200
2023/06/27 1,282 1,282 1,225 1,233 42,700
2023/06/26 1,310 1,321 1,250 1,282 24,200
2023/06/23 1,332 1,332 1,285 1,311 53,700
2023/06/22 1,364 1,368 1,326 1,332 40,900
2023/06/21 1,367 1,379 1,353 1,375 28,100
2023/06/20 1,360 1,370 1,335 1,367 46,800
2023/06/19 1,343 1,354 1,310 1,351 54,900
2023/06/16 1,281 1,332 1,281 1,330 101,900
2023/06/15 1,267 1,302 1,267 1,281 65,300
2023/06/14 1,286 1,286 1,257 1,273 39,400
2023/06/13 1,273 1,290 1,263 1,286 43,200
2023/06/12 1,240 1,280 1,240 1,258 56,900
2023/06/09 1,243 1,283 1,227 1,240 108,500
2023/06/08 1,287 1,313 1,237 1,243 189,700
2023/06/07 1,239 1,274 1,221 1,273 108,000
2023/06/06 1,205 1,259 1,197 1,254 96,100
2023/06/05 1,170 1,205 1,170 1,205 65,500
2023/06/02 1,158 1,193 1,158 1,170 54,800
2023/06/01 1,209 1,225 1,162 1,172 79,500
2023/05/31 1,220 1,231 1,195 1,212 67,600
2023/05/30 1,180 1,223 1,165 1,220 141,000
2023/05/29 1,122 1,166 1,110 1,163 111,300
2023/05/26 1,127 1,127 1,070 1,111 76,400
2023/05/25 1,148 1,156 1,111 1,137 68,600
2023/05/24 1,155 1,180 1,135 1,151 81,200
2023/05/23 1,224 1,226 1,159 1,176 128,700
2023/05/22 1,207 1,237 1,190 1,225 49,800
2023/05/19 1,222 1,245 1,186 1,210 98,700
2023/05/18 1,324 1,324 1,227 1,244 131,100
2023/05/17 1,272 1,287 1,252 1,264 78,000
2023/05/16 1,251 1,278 1,240 1,260 79,000
2023/05/15 1,270 1,270 1,233 1,251 64,600
2023/05/12 1,252 1,268 1,228 1,258 69,800
2023/05/11 1,266 1,274 1,231 1,267 77,100
2023/05/10 1,321 1,336 1,266 1,276 137,400
2023/05/09 1,318 1,343 1,291 1,330 114,000
2023/05/08 1,278 1,337 1,263 1,318 116,400
2023/05/02 1,298 1,320 1,251 1,278 140,500
2023/05/01 1,350 1,350 1,290 1,316 133,700
2023/04/28 1,280 1,310 1,252 1,305 174,500
2023/04/27 1,202 1,275 1,200 1,264 174,100
2023/04/26 1,190 1,226 1,181 1,218 140,500
2023/04/25 1,200 1,227 1,178 1,186 133,900
2023/04/24 1,158 1,188 1,133 1,188 100,600
2023/04/21 1,158 1,168 1,124 1,160 129,700
2023/04/20 1,181 1,218 1,159 1,170 166,700
2023/04/19 1,185 1,243 1,173 1,187 217,800
2023/04/18 1,230 1,231 1,153 1,182 209,800
2023/04/17 1,272 1,290 1,176 1,197 596,500
2023/04/14 1,380 1,447 1,306 1,422 671,800
2023/04/13 1,161 1,339 1,153 1,290 633,200
2023/04/12 1,110 1,152 1,084 1,136 142,900
2023/04/11 1,107 1,158 1,102 1,112 196,900
2023/04/10 1,087 1,114 1,070 1,099 146,200
2023/04/07 1,088 1,088 1,018 1,031 60,100
2023/04/06 1,085 1,096 1,046 1,070 53,700
2023/04/05 1,047 1,073 1,033 1,064 33,200
2023/04/04 1,115 1,115 1,032 1,051 77,400
2023/04/03 1,093 1,118 1,084 1,087 48,100
2023/03/31 1,097 1,100 1,068 1,092 41,400
2023/03/30 1,071 1,104 1,063 1,088 43,200
2023/03/29 1,124 1,125 1,070 1,076 36,600
2023/03/28 1,108 1,108 1,074 1,100 39,200
2023/03/27 1,087 1,148 1,073 1,109 138,900
2023/03/24 1,050 1,074 1,015 1,068 49,100
2023/03/23 1,031 1,060 1,020 1,041 40,300
2023/03/22 1,039 1,077 1,035 1,051 75,900
2023/03/20 1,041 1,041 1,001 1,010 47,300
2023/03/17 1,087 1,110 1,012 1,041 99,100
2023/03/16 1,083 1,099 1,042 1,065 106,300
2023/03/15 1,075 1,155 1,075 1,123 142,200
2023/03/14 1,057 1,081 1,023 1,034 109,900
2023/03/13 1,106 1,153 1,066 1,087 178,000
2023/03/10 1,140 1,300 1,082 1,116 461,500
2023/03/09 1,061 1,136 1,058 1,122 290,700
2023/03/08 960 1,044 953 1,031 358,600
2023/03/07 930 946 915 938 38,400
2023/03/06 968 968 930 935 48,900
2023/03/03 939 968 923 942 108,600
2023/03/02 904 936 901 928 68,900
2023/03/01 860 919 846 904 80,400
2023/02/28 868 869 836 867 81,200
2023/02/27 892 939 876 876 81,800
2023/02/27 1 -> 2.00 分割
2023/02/24 1,851 1,879 1,814 1,851 41,300
2023/02/22 1,983 1,995 1,821 1,848 141,800
2023/02/21 1,845 2,075 1,810 1,925 221,300
2023/02/20 1,874 2,155 1,870 1,885 422,100
2023/02/17 1,995 1,995 1,851 1,870 461,300
2023/02/16 1,530 1,606 1,504 1,595 39,700
2023/02/15 1,554 1,554 1,523 1,523 20,100
2023/02/14 1,560 1,563 1,510 1,527 30,500
2023/02/13 1,635 1,635 1,517 1,566 26,600
2023/02/10 1,638 1,638 1,581 1,610 25,000
2023/02/09 1,597 1,657 1,587 1,637 72,800
2023/02/08 1,510 1,576 1,504 1,565 32,600
2023/02/07 1,511 1,548 1,504 1,511 37,700
2023/02/06 1,609 1,630 1,531 1,540 81,900
2023/02/03 1,633 1,635 1,520 1,600 111,000
2023/02/02 1,710 1,710 1,647 1,647 53,400
2023/02/01 1,714 1,732 1,682 1,686 55,700
2023/01/31 1,738 1,750 1,670 1,687 53,600
2023/01/30 1,793 1,818 1,735 1,738 72,300
2023/01/27 1,775 1,825 1,731 1,790 102,700
2023/01/26 1,670 1,758 1,609 1,735 143,900
2023/01/25 1,676 1,709 1,651 1,669 65,300
2023/01/24 1,731 1,750 1,671 1,694 66,000
2023/01/23 1,800 1,818 1,712 1,738 54,200
2023/01/20 1,800 1,800 1,700 1,760 94,000
2023/01/19 1,893 1,920 1,802 1,821 80,700
2023/01/18 1,938 1,969 1,850 1,893 156,700
2023/01/17 1,850 1,940 1,765 1,912 285,300
2023/01/16 1,951 1,965 1,739 1,815 577,300
2023/01/13 1,519 1,603 1,494 1,591 143,000
2023/01/12 1,531 1,536 1,470 1,480 57,600
2023/01/11 1,597 1,610 1,475 1,559 86,800
2023/01/10 1,637 1,637 1,531 1,557 49,000
2023/01/06 1,500 1,619 1,490 1,597 88,100
2023/01/05 1,647 1,654 1,426 1,493 141,200
2023/01/04 1,560 1,654 1,560 1,625 69,800

このページの先頭へ