3181 (株)買取王国 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 814 | 814 | 755 | 786 | 29,700 | 786 |
| 2025-04-03 | 799 | 809 | 794 | 801 | 20,100 | 801 |
| 2025-04-02 | 815 | 828 | 803 | 814 | 16,600 | 814 |
| 2025-04-01 | 769 | 810 | 769 | 808 | 16,400 | 808 |
| 2025-03-31 | 759 | 777 | 752 | 763 | 12,900 | 763 |
| 2025-03-28 | 760 | 780 | 755 | 755 | 8,100 | 755 |
| 2025-03-27 | 767 | 780 | 761 | 761 | 7,200 | 761 |
| 2025-03-26 | 760 | 775 | 760 | 768 | 3,000 | 768 |
| 2025-03-25 | 760 | 768 | 758 | 767 | 7,600 | 767 |
| 2025-03-24 | 760 | 765 | 758 | 765 | 22,000 | 765 |
| 2025-03-21 | 759 | 760 | 753 | 759 | 12,500 | 759 |
| 2025-03-19 | 751 | 760 | 745 | 753 | 11,900 | 753 |
| 2025-03-18 | 742 | 753 | 740 | 751 | 2,100 | 751 |
| 2025-03-17 | 755 | 755 | 725 | 742 | 4,700 | 742 |
| 2025-03-14 | 769 | 769 | 748 | 756 | 5,300 | 756 |
| 2025-03-13 | 761 | 765 | 755 | 760 | 7,300 | 760 |
| 2025-03-12 | 755 | 761 | 742 | 757 | 7,400 | 757 |
| 2025-03-11 | 730 | 758 | 730 | 753 | 13,100 | 753 |
| 2025-03-10 | 707 | 739 | 707 | 730 | 13,300 | 730 |
| 2025-03-07 | 704 | 709 | 700 | 707 | 3,100 | 707 |
| 2025-03-06 | 705 | 713 | 705 | 710 | 2,100 | 710 |
| 2025-03-05 | 703 | 709 | 703 | 703 | 1,200 | 703 |
| 2025-03-04 | 713 | 714 | 701 | 703 | 3,600 | 703 |
| 2025-03-03 | 702 | 712 | 702 | 704 | 5,300 | 704 |
| 2025-02-28 | 700 | 713 | 699 | 706 | 15,000 | 706 |
| 2025-02-27 | 679 | 700 | 679 | 687 | 6,000 | 687 |
| 2025-02-26 | 710 | 715 | 701 | 701 | 2,700 | 701 |
| 2025-02-25 | 710 | 716 | 700 | 710 | 3,700 | 710 |
| 2025-02-21 | 701 | 717 | 701 | 717 | 3,900 | 717 |
| 2025-02-20 | 710 | 715 | 701 | 701 | 9,700 | 701 |
| 2025-02-19 | 703 | 714 | 702 | 709 | 11,700 | 709 |
| 2025-02-18 | 705 | 705 | 700 | 702 | 7,000 | 702 |
| 2025-02-17 | 704 | 710 | 702 | 702 | 2,000 | 702 |
| 2025-02-14 | 719 | 719 | 693 | 702 | 8,700 | 702 |
| 2025-02-13 | 697 | 711 | 691 | 711 | 8,700 | 711 |
| 2025-02-12 | 690 | 697 | 681 | 697 | 4,500 | 697 |
| 2025-02-10 | 676 | 689 | 672 | 689 | 4,400 | 689 |
| 2025-02-07 | 664 | 672 | 664 | 672 | 2,600 | 672 |
| 2025-02-06 | 667 | 670 | 661 | 664 | 3,900 | 664 |
| 2025-02-05 | 680 | 680 | 667 | 667 | 3,000 | 667 |
| 2025-02-04 | 689 | 689 | 680 | 680 | 2,200 | 680 |
| 2025-02-03 | 687 | 695 | 680 | 680 | 3,100 | 680 |
| 2025-01-31 | 679 | 687 | 679 | 684 | 2,600 | 684 |
| 2025-01-30 | 685 | 685 | 679 | 679 | 2,400 | 679 |
| 2025-01-29 | 675 | 676 | 668 | 676 | 9,500 | 676 |
| 2025-01-28 | 669 | 672 | 666 | 672 | 4,900 | 672 |
| 2025-01-27 | 672 | 678 | 668 | 668 | 3,300 | 668 |
| 2025-01-24 | 667 | 672 | 663 | 668 | 3,000 | 668 |
| 2025-01-23 | 659 | 666 | 659 | 660 | 3,000 | 660 |
| 2025-01-22 | 667 | 667 | 659 | 659 | 2,200 | 659 |
| 2025-01-21 | 660 | 667 | 655 | 667 | 4,000 | 667 |
| 2025-01-20 | 669 | 669 | 660 | 660 | 5,000 | 660 |
| 2025-01-17 | 666 | 667 | 660 | 663 | 5,000 | 663 |
| 2025-01-16 | 658 | 670 | 658 | 666 | 3,800 | 666 |
| 2025-01-15 | 693 | 693 | 656 | 656 | 25,300 | 656 |
| 2025-01-14 | 699 | 699 | 676 | 685 | 30,800 | 685 |
| 2025-01-10 | 649 | 699 | 647 | 699 | 32,600 | 699 |
| 2025-01-09 | 666 | 666 | 649 | 665 | 12,500 | 665 |
| 2025-01-08 | 660 | 660 | 658 | 660 | 2,600 | 660 |
| 2025-01-07 | 659 | 664 | 652 | 661 | 5,800 | 661 |
| 2025-01-06 | 658 | 678 | 648 | 653 | 23,200 | 653 |
分割・併合履歴 ： [2023-02-27]1株→2株