3181 (株)買取王国 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 639 | 640 | 635 | 639 | 8,200 | 639 |
| 2024-12-02 | 642 | 642 | 632 | 632 | 3,400 | 632 |
| 2024-11-29 | 646 | 646 | 628 | 636 | 5,400 | 636 |
| 2024-11-28 | 622 | 640 | 622 | 640 | 11,800 | 640 |
| 2024-11-27 | 628 | 629 | 620 | 622 | 4,500 | 622 |
| 2024-11-26 | 635 | 636 | 629 | 629 | 3,800 | 629 |
| 2024-11-25 | 648 | 648 | 635 | 635 | 3,400 | 635 |
| 2024-11-22 | 645 | 650 | 635 | 640 | 3,900 | 640 |
| 2024-11-21 | 640 | 655 | 627 | 655 | 3,900 | 655 |
| 2024-11-20 | 629 | 630 | 619 | 630 | 10,700 | 630 |
| 2024-11-19 | 632 | 632 | 625 | 628 | 1,400 | 628 |
| 2024-11-18 | 643 | 643 | 630 | 630 | 1,400 | 630 |
| 2024-11-15 | 645 | 645 | 630 | 634 | 2,600 | 634 |
| 2024-11-14 | 640 | 648 | 640 | 641 | 1,900 | 641 |
| 2024-11-13 | 628 | 640 | 628 | 639 | 1,900 | 639 |
| 2024-11-12 | 631 | 634 | 628 | 628 | 1,800 | 628 |
| 2024-11-11 | 623 | 628 | 620 | 626 | 6,400 | 626 |
| 2024-11-08 | 626 | 626 | 621 | 623 | 4,600 | 623 |
| 2024-11-07 | 644 | 644 | 612 | 627 | 15,400 | 627 |
| 2024-11-06 | 645 | 645 | 644 | 644 | 1,200 | 644 |
| 2024-11-05 | 656 | 666 | 645 | 645 | 4,000 | 645 |
| 2024-11-01 | 666 | 666 | 650 | 650 | 1,800 | 650 |
| 2024-10-31 | 660 | 661 | 659 | 661 | 500 | 661 |
| 2024-10-30 | 647 | 664 | 647 | 661 | 3,200 | 661 |
| 2024-10-29 | 634 | 647 | 625 | 647 | 4,800 | 647 |
| 2024-10-28 | 625 | 635 | 625 | 634 | 7,600 | 634 |
| 2024-10-25 | 652 | 652 | 607 | 627 | 20,300 | 627 |
| 2024-10-24 | 653 | 659 | 640 | 652 | 3,900 | 652 |
| 2024-10-23 | 669 | 673 | 656 | 660 | 3,800 | 660 |
| 2024-10-22 | 682 | 684 | 669 | 670 | 3,400 | 670 |
| 2024-10-21 | 671 | 687 | 671 | 685 | 5,600 | 685 |
| 2024-10-18 | 677 | 683 | 665 | 671 | 8,800 | 671 |
| 2024-10-17 | 693 | 701 | 672 | 675 | 13,500 | 675 |
| 2024-10-16 | 686 | 725 | 686 | 698 | 22,200 | 698 |
| 2024-10-15 | 725 | 726 | 715 | 726 | 8,100 | 726 |
| 2024-10-11 | 720 | 740 | 720 | 733 | 2,500 | 733 |
| 2024-10-10 | 720 | 722 | 720 | 720 | 800 | 720 |
| 2024-10-09 | 722 | 722 | 711 | 719 | 1,900 | 719 |
| 2024-10-08 | 716 | 723 | 712 | 721 | 1,500 | 721 |
| 2024-10-07 | 720 | 722 | 712 | 722 | 3,900 | 722 |
| 2024-10-04 | 715 | 721 | 713 | 715 | 4,100 | 715 |
| 2024-10-03 | 706 | 715 | 701 | 715 | 5,700 | 715 |
| 2024-10-02 | 702 | 717 | 702 | 712 | 1,500 | 712 |
| 2024-10-01 | 707 | 721 | 707 | 712 | 2,400 | 712 |
| 2024-09-30 | 700 | 717 | 697 | 705 | 7,100 | 705 |
| 2024-09-27 | 722 | 723 | 717 | 721 | 2,300 | 721 |
| 2024-09-26 | 724 | 725 | 718 | 721 | 4,400 | 721 |
| 2024-09-25 | 728 | 731 | 711 | 724 | 5,000 | 724 |
| 2024-09-24 | 730 | 735 | 727 | 727 | 2,300 | 727 |
| 2024-09-20 | 727 | 730 | 721 | 727 | 3,000 | 727 |
| 2024-09-19 | 724 | 726 | 722 | 722 | 2,100 | 722 |
| 2024-09-18 | 718 | 722 | 718 | 719 | 3,200 | 719 |
| 2024-09-17 | 718 | 718 | 710 | 717 | 2,400 | 717 |
| 2024-09-13 | 736 | 736 | 713 | 718 | 4,800 | 718 |
| 2024-09-12 | 729 | 735 | 720 | 735 | 2,600 | 735 |
| 2024-09-11 | 737 | 737 | 711 | 723 | 4,700 | 723 |
| 2024-09-10 | 724 | 740 | 724 | 735 | 3,600 | 735 |
| 2024-09-09 | 723 | 728 | 710 | 728 | 4,600 | 728 |
| 2024-09-06 | 730 | 740 | 730 | 732 | 1,600 | 732 |
| 2024-09-05 | 738 | 738 | 729 | 730 | 1,600 | 730 |
| 2024-09-04 | 740 | 740 | 725 | 733 | 4,800 | 733 |
| 2024-09-03 | 746 | 746 | 739 | 742 | 5,200 | 742 |
| 2024-09-02 | 740 | 747 | 739 | 743 | 1,200 | 743 |
| 2024-08-30 | 740 | 741 | 739 | 739 | 2,300 | 739 |
| 2024-08-29 | 729 | 744 | 729 | 739 | 2,500 | 739 |
| 2024-08-28 | 733 | 743 | 733 | 734 | 1,800 | 734 |
| 2024-08-27 | 734 | 750 | 731 | 732 | 3,800 | 732 |
| 2024-08-26 | 732 | 745 | 732 | 740 | 6,000 | 740 |
| 2024-08-23 | 754 | 755 | 738 | 744 | 2,500 | 744 |
| 2024-08-22 | 747 | 758 | 740 | 755 | 5,000 | 755 |
| 2024-08-21 | 760 | 760 | 734 | 747 | 8,700 | 747 |
| 2024-08-20 | 750 | 766 | 750 | 762 | 4,300 | 762 |
| 2024-08-19 | 779 | 779 | 738 | 739 | 13,200 | 739 |
| 2024-08-16 | 750 | 789 | 745 | 779 | 15,400 | 779 |
| 2024-08-15 | 728 | 745 | 728 | 745 | 4,300 | 745 |
| 2024-08-14 | 719 | 721 | 706 | 721 | 3,200 | 721 |
| 2024-08-13 | 700 | 708 | 696 | 708 | 5,900 | 708 |
| 2024-08-09 | 705 | 709 | 701 | 703 | 3,300 | 703 |
| 2024-08-08 | 691 | 710 | 674 | 705 | 8,700 | 705 |
| 2024-08-07 | 659 | 705 | 659 | 698 | 10,600 | 698 |
| 2024-08-06 | 625 | 719 | 625 | 689 | 81,500 | 689 |
| 2024-08-05 | 733 | 733 | 618 | 619 | 61,100 | 619 |
| 2024-08-02 | 777 | 799 | 763 | 768 | 24,100 | 768 |
| 2024-08-01 | 830 | 854 | 805 | 828 | 14,200 | 828 |
| 2024-07-31 | 824 | 830 | 815 | 830 | 7,600 | 830 |
| 2024-07-30 | 814 | 824 | 814 | 824 | 3,000 | 824 |
| 2024-07-29 | 819 | 827 | 811 | 813 | 4,800 | 813 |
| 2024-07-26 | 809 | 819 | 808 | 814 | 3,600 | 814 |
| 2024-07-25 | 806 | 823 | 805 | 809 | 10,300 | 809 |
| 2024-07-24 | 838 | 838 | 825 | 826 | 4,700 | 826 |
| 2024-07-23 | 838 | 839 | 829 | 837 | 2,300 | 837 |
| 2024-07-22 | 837 | 841 | 826 | 826 | 5,000 | 826 |
| 2024-07-19 | 850 | 850 | 841 | 842 | 8,100 | 842 |
| 2024-07-18 | 855 | 855 | 836 | 850 | 11,600 | 850 |
| 2024-07-17 | 846 | 855 | 824 | 852 | 32,100 | 852 |
| 2024-07-16 | 825 | 865 | 803 | 832 | 43,200 | 832 |
| 2024-07-12 | 849 | 857 | 825 | 839 | 46,700 | 839 |
| 2024-07-11 | 806 | 859 | 806 | 848 | 87,300 | 848 |
| 2024-07-10 | 797 | 800 | 791 | 799 | 7,400 | 799 |
| 2024-07-09 | 795 | 795 | 791 | 795 | 7,200 | 795 |
| 2024-07-08 | 784 | 799 | 780 | 799 | 12,600 | 799 |
| 2024-07-05 | 784 | 788 | 781 | 783 | 16,200 | 783 |
| 2024-07-04 | 791 | 791 | 783 | 784 | 5,600 | 784 |
| 2024-07-03 | 799 | 800 | 781 | 790 | 17,500 | 790 |
| 2024-07-02 | 804 | 805 | 799 | 801 | 4,100 | 801 |
| 2024-07-01 | 800 | 802 | 798 | 802 | 2,600 | 802 |
| 2024-06-28 | 804 | 804 | 794 | 795 | 5,600 | 795 |
| 2024-06-27 | 800 | 804 | 799 | 804 | 3,100 | 804 |
| 2024-06-26 | 804 | 809 | 792 | 803 | 11,300 | 803 |
| 2024-06-25 | 798 | 801 | 798 | 801 | 2,400 | 801 |
| 2024-06-24 | 800 | 805 | 795 | 798 | 2,900 | 798 |
| 2024-06-21 | 803 | 803 | 794 | 798 | 4,000 | 798 |
| 2024-06-20 | 790 | 799 | 787 | 798 | 2,500 | 798 |
| 2024-06-19 | 798 | 798 | 785 | 790 | 7,400 | 790 |
| 2024-06-18 | 802 | 807 | 791 | 791 | 5,600 | 791 |
| 2024-06-17 | 815 | 815 | 801 | 801 | 2,700 | 801 |
| 2024-06-14 | 820 | 820 | 791 | 815 | 11,200 | 815 |
| 2024-06-13 | 793 | 799 | 792 | 799 | 3,000 | 799 |
| 2024-06-12 | 792 | 793 | 786 | 793 | 1,200 | 793 |
| 2024-06-11 | 784 | 790 | 782 | 789 | 3,900 | 789 |
| 2024-06-10 | 776 | 796 | 776 | 789 | 4,000 | 789 |
| 2024-06-07 | 780 | 780 | 772 | 775 | 1,800 | 775 |
| 2024-06-06 | 797 | 798 | 780 | 780 | 4,900 | 780 |
| 2024-06-05 | 783 | 798 | 783 | 791 | 2,600 | 791 |
| 2024-06-04 | 797 | 801 | 784 | 793 | 3,700 | 793 |
| 2024-06-03 | 772 | 796 | 772 | 796 | 6,000 | 796 |
| 2024-05-31 | 772 | 779 | 757 | 772 | 5,700 | 772 |
| 2024-05-30 | 781 | 782 | 751 | 773 | 17,800 | 773 |
| 2024-05-29 | 810 | 810 | 786 | 792 | 4,700 | 792 |
| 2024-05-28 | 772 | 808 | 772 | 808 | 11,400 | 808 |
| 2024-05-27 | 777 | 777 | 766 | 774 | 8,200 | 774 |
| 2024-05-24 | 777 | 777 | 767 | 776 | 5,300 | 776 |
| 2024-05-23 | 783 | 793 | 777 | 778 | 6,500 | 778 |
| 2024-05-22 | 795 | 795 | 781 | 787 | 4,200 | 787 |
| 2024-05-21 | 815 | 815 | 795 | 795 | 7,800 | 795 |
| 2024-05-20 | 784 | 800 | 782 | 800 | 69,900 | 800 |
| 2024-05-17 | 786 | 798 | 781 | 797 | 7,400 | 797 |
| 2024-05-16 | 812 | 812 | 785 | 794 | 5,900 | 794 |
| 2024-05-15 | 836 | 836 | 808 | 808 | 6,700 | 808 |
| 2024-05-14 | 810 | 835 | 808 | 818 | 11,200 | 818 |
| 2024-05-13 | 780 | 810 | 780 | 810 | 9,900 | 810 |
| 2024-05-10 | 803 | 811 | 761 | 780 | 40,900 | 780 |
| 2024-05-09 | 827 | 827 | 809 | 812 | 13,700 | 812 |
| 2024-05-08 | 823 | 837 | 823 | 827 | 6,400 | 827 |
| 2024-05-07 | 827 | 835 | 822 | 822 | 4,600 | 822 |
| 2024-05-02 | 823 | 826 | 816 | 822 | 6,700 | 822 |
| 2024-05-01 | 836 | 836 | 807 | 823 | 13,700 | 823 |
| 2024-04-30 | 839 | 842 | 835 | 841 | 6,500 | 841 |
| 2024-04-26 | 845 | 845 | 833 | 835 | 7,500 | 835 |
| 2024-04-25 | 857 | 857 | 845 | 847 | 7,000 | 847 |
| 2024-04-24 | 845 | 860 | 839 | 857 | 6,200 | 857 |
| 2024-04-23 | 850 | 852 | 835 | 839 | 6,500 | 839 |
| 2024-04-22 | 840 | 850 | 836 | 850 | 8,400 | 850 |
| 2024-04-19 | 871 | 871 | 828 | 835 | 18,300 | 835 |
| 2024-04-18 | 838 | 869 | 834 | 859 | 18,500 | 859 |
| 2024-04-17 | 843 | 857 | 835 | 841 | 23,000 | 841 |
| 2024-04-16 | 871 | 881 | 840 | 846 | 108,100 | 846 |
| 2024-04-15 | 909 | 939 | 905 | 931 | 95,500 | 931 |
| 2024-04-12 | 905 | 919 | 881 | 904 | 30,600 | 904 |
| 2024-04-11 | 878 | 900 | 874 | 899 | 23,400 | 899 |
| 2024-04-10 | 900 | 904 | 873 | 878 | 16,700 | 878 |
| 2024-04-09 | 889 | 892 | 872 | 892 | 18,000 | 892 |
| 2024-04-08 | 871 | 881 | 860 | 881 | 11,000 | 881 |
| 2024-04-05 | 835 | 860 | 835 | 860 | 9,600 | 860 |
| 2024-04-04 | 855 | 866 | 853 | 856 | 7,200 | 856 |
| 2024-04-03 | 850 | 875 | 845 | 851 | 7,000 | 851 |
| 2024-04-02 | 897 | 900 | 852 | 860 | 31,200 | 860 |
| 2024-04-01 | 912 | 929 | 870 | 898 | 22,100 | 898 |
| 2024-03-29 | 888 | 923 | 884 | 915 | 40,800 | 915 |
| 2024-03-28 | 866 | 885 | 864 | 884 | 31,300 | 884 |
| 2024-03-27 | 851 | 869 | 849 | 855 | 10,000 | 855 |
| 2024-03-26 | 850 | 859 | 850 | 851 | 8,900 | 851 |
| 2024-03-25 | 837 | 867 | 837 | 859 | 19,400 | 859 |
| 2024-03-22 | 843 | 854 | 834 | 835 | 18,300 | 835 |
| 2024-03-21 | 855 | 860 | 841 | 843 | 33,300 | 843 |
| 2024-03-19 | 792 | 869 | 792 | 831 | 66,900 | 831 |
| 2024-03-18 | 796 | 796 | 780 | 792 | 12,100 | 792 |
| 2024-03-15 | 793 | 793 | 780 | 782 | 3,800 | 782 |
| 2024-03-14 | 777 | 793 | 776 | 793 | 4,600 | 793 |
| 2024-03-13 | 789 | 794 | 773 | 776 | 8,600 | 776 |
| 2024-03-12 | 779 | 787 | 778 | 781 | 2,600 | 781 |
| 2024-03-11 | 789 | 792 | 766 | 784 | 15,900 | 784 |
| 2024-03-08 | 815 | 815 | 785 | 794 | 24,200 | 794 |
| 2024-03-07 | 803 | 810 | 788 | 808 | 14,600 | 808 |
| 2024-03-06 | 785 | 811 | 772 | 802 | 19,700 | 802 |
| 2024-03-05 | 770 | 784 | 761 | 780 | 10,700 | 780 |
| 2024-03-04 | 781 | 785 | 766 | 775 | 12,600 | 775 |
| 2024-03-01 | 803 | 803 | 780 | 780 | 18,600 | 780 |
| 2024-02-29 | 803 | 808 | 799 | 803 | 9,200 | 803 |
| 2024-02-28 | 797 | 823 | 797 | 816 | 12,900 | 816 |
| 2024-02-27 | 810 | 824 | 808 | 816 | 14,200 | 816 |
| 2024-02-26 | 798 | 820 | 795 | 814 | 24,200 | 814 |
| 2024-02-22 | 797 | 804 | 788 | 792 | 20,900 | 792 |
| 2024-02-21 | 806 | 806 | 785 | 793 | 17,800 | 793 |
| 2024-02-20 | 795 | 809 | 787 | 806 | 14,800 | 806 |
| 2024-02-19 | 800 | 807 | 788 | 797 | 15,900 | 797 |
| 2024-02-16 | 780 | 799 | 769 | 795 | 32,400 | 795 |
| 2024-02-15 | 795 | 795 | 776 | 780 | 24,100 | 780 |
| 2024-02-14 | 802 | 804 | 786 | 800 | 25,000 | 800 |
| 2024-02-13 | 837 | 837 | 807 | 807 | 26,100 | 807 |
| 2024-02-09 | 837 | 854 | 830 | 831 | 18,500 | 831 |
| 2024-02-08 | 861 | 861 | 834 | 839 | 25,500 | 839 |
| 2024-02-07 | 865 | 865 | 851 | 861 | 15,600 | 861 |
| 2024-02-06 | 871 | 871 | 852 | 860 | 9,200 | 860 |
| 2024-02-05 | 860 | 872 | 852 | 870 | 19,700 | 870 |
| 2024-02-02 | 838 | 873 | 837 | 859 | 42,600 | 859 |
| 2024-02-01 | 844 | 848 | 825 | 826 | 26,600 | 826 |
| 2024-01-31 | 856 | 861 | 835 | 849 | 22,500 | 849 |
| 2024-01-30 | 842 | 856 | 830 | 856 | 17,800 | 856 |
| 2024-01-29 | 834 | 844 | 832 | 832 | 8,800 | 832 |
| 2024-01-26 | 833 | 846 | 833 | 834 | 24,900 | 834 |
| 2024-01-25 | 852 | 854 | 833 | 839 | 19,700 | 839 |
| 2024-01-24 | 842 | 857 | 841 | 852 | 19,300 | 852 |
| 2024-01-23 | 858 | 858 | 840 | 848 | 18,000 | 848 |
| 2024-01-22 | 832 | 855 | 831 | 855 | 39,700 | 855 |
| 2024-01-19 | 845 | 845 | 826 | 829 | 45,800 | 829 |
| 2024-01-18 | 855 | 877 | 840 | 852 | 35,100 | 852 |
| 2024-01-17 | 885 | 893 | 852 | 865 | 50,600 | 865 |
| 2024-01-16 | 918 | 918 | 866 | 870 | 67,300 | 870 |
| 2024-01-15 | 849 | 893 | 831 | 891 | 143,600 | 891 |
| 2024-01-12 | 843 | 865 | 811 | 811 | 92,700 | 811 |
| 2024-01-11 | 850 | 851 | 826 | 840 | 45,000 | 840 |
| 2024-01-10 | 839 | 845 | 823 | 842 | 44,300 | 842 |
| 2024-01-09 | 801 | 832 | 791 | 831 | 51,800 | 831 |
| 2024-01-05 | 808 | 820 | 788 | 799 | 28,000 | 799 |
| 2024-01-04 | 768 | 818 | 764 | 807 | 35,600 | 807 |
分割・併合履歴 ： [2023-02-27]1株→2株
