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 |
|---|---|---|---|---|---|---|
| 2025-07-16 | 981 | 987 | 927 | 932 | 33,000 | 932 |
| 2025-07-15 | 964 | 1,015 | 963 | 990 | 40,900 | 990 |
| 2025-07-14 | 976 | 976 | 953 | 965 | 7,400 | 965 |
| 2025-07-11 | 960 | 984 | 960 | 973 | 5,200 | 973 |
| 2025-07-10 | 964 | 966 | 960 | 960 | 2,700 | 960 |
| 2025-07-09 | 966 | 975 | 962 | 968 | 2,800 | 968 |
| 2025-07-08 | 933 | 974 | 930 | 966 | 11,200 | 966 |
| 2025-07-07 | 978 | 1,010 | 932 | 933 | 42,800 | 933 |
| 2025-07-04 | 976 | 984 | 967 | 979 | 4,200 | 979 |
| 2025-07-03 | 983 | 990 | 978 | 979 | 7,000 | 979 |
| 2025-07-02 | 983 | 991 | 978 | 983 | 7,400 | 983 |
| 2025-07-01 | 980 | 993 | 980 | 991 | 4,900 | 991 |
| 2025-06-30 | 998 | 1,000 | 972 | 990 | 10,200 | 990 |
| 2025-06-27 | 990 | 990 | 980 | 990 | 4,800 | 990 |
| 2025-06-26 | 996 | 996 | 980 | 987 | 5,200 | 987 |
| 2025-06-25 | 995 | 1,009 | 963 | 995 | 39,700 | 995 |
| 2025-06-24 | 950 | 1,025 | 935 | 1,025 | 24,000 | 1,025 |
| 2025-06-23 | 930 | 936 | 918 | 936 | 6,400 | 936 |
| 2025-06-20 | 925 | 926 | 910 | 915 | 4,400 | 915 |
| 2025-06-19 | 925 | 939 | 909 | 925 | 6,200 | 925 |
| 2025-06-18 | 910 | 937 | 909 | 929 | 3,900 | 929 |
| 2025-06-17 | 927 | 938 | 909 | 910 | 7,500 | 910 |
| 2025-06-16 | 947 | 948 | 921 | 938 | 5,100 | 938 |
| 2025-06-13 | 972 | 972 | 907 | 936 | 22,600 | 936 |
| 2025-06-12 | 930 | 962 | 926 | 962 | 18,400 | 962 |
| 2025-06-11 | 910 | 935 | 909 | 924 | 17,700 | 924 |
| 2025-06-10 | 898 | 913 | 890 | 900 | 25,300 | 900 |
| 2025-06-09 | 892 | 900 | 861 | 883 | 26,200 | 883 |
| 2025-06-06 | 836 | 863 | 836 | 862 | 12,900 | 862 |
| 2025-06-05 | 848 | 848 | 823 | 840 | 8,800 | 840 |
| 2025-06-04 | 828 | 841 | 826 | 840 | 8,000 | 840 |
| 2025-06-03 | 839 | 839 | 830 | 830 | 2,600 | 830 |
| 2025-06-02 | 821 | 828 | 819 | 827 | 2,500 | 827 |
| 2025-05-30 | 819 | 822 | 818 | 818 | 2,400 | 818 |
| 2025-05-29 | 820 | 823 | 817 | 822 | 1,700 | 822 |
| 2025-05-28 | 821 | 822 | 811 | 817 | 1,600 | 817 |
| 2025-05-27 | 824 | 825 | 819 | 823 | 2,000 | 823 |
| 2025-05-26 | 811 | 825 | 811 | 823 | 2,700 | 823 |
| 2025-05-23 | 816 | 816 | 810 | 810 | 400 | 810 |
| 2025-05-22 | 816 | 826 | 816 | 816 | 1,100 | 816 |
| 2025-05-21 | 812 | 824 | 811 | 817 | 800 | 817 |
| 2025-05-20 | 814 | 817 | 813 | 813 | 3,700 | 813 |
| 2025-05-19 | 824 | 824 | 813 | 813 | 6,300 | 813 |
| 2025-05-16 | 825 | 828 | 815 | 828 | 10,900 | 828 |
| 2025-05-15 | 828 | 850 | 828 | 833 | 7,100 | 833 |
| 2025-05-14 | 807 | 840 | 801 | 837 | 50,000 | 837 |
| 2025-05-13 | 799 | 813 | 791 | 813 | 8,000 | 813 |
| 2025-05-12 | 787 | 801 | 782 | 791 | 12,900 | 791 |
| 2025-05-09 | 769 | 769 | 762 | 762 | 1,600 | 762 |
| 2025-05-08 | 773 | 774 | 769 | 769 | 2,600 | 769 |
| 2025-05-07 | 759 | 779 | 755 | 769 | 4,000 | 769 |
| 2025-05-02 | 767 | 770 | 750 | 750 | 6,200 | 750 |
| 2025-05-01 | 778 | 778 | 761 | 767 | 1,900 | 767 |
| 2025-04-30 | 768 | 775 | 763 | 775 | 4,500 | 775 |
| 2025-04-28 | 771 | 771 | 760 | 760 | 7,600 | 760 |
| 2025-04-25 | 767 | 774 | 767 | 771 | 3,200 | 771 |
| 2025-04-24 | 766 | 777 | 765 | 769 | 6,800 | 769 |
| 2025-04-23 | 770 | 777 | 761 | 761 | 4,900 | 761 |
| 2025-04-22 | 762 | 788 | 758 | 768 | 5,300 | 768 |
| 2025-04-21 | 782 | 789 | 758 | 777 | 6,500 | 777 |
| 2025-04-18 | 758 | 797 | 758 | 796 | 7,900 | 796 |
| 2025-04-17 | 757 | 770 | 747 | 758 | 7,200 | 758 |
| 2025-04-16 | 806 | 806 | 740 | 762 | 24,000 | 762 |
| 2025-04-15 | 810 | 824 | 785 | 806 | 34,300 | 806 |
| 2025-04-14 | 834 | 864 | 820 | 833 | 34,600 | 833 |
| 2025-04-11 | 790 | 825 | 790 | 825 | 6,100 | 825 |
| 2025-04-10 | 829 | 835 | 790 | 802 | 14,100 | 802 |
| 2025-04-09 | 806 | 840 | 771 | 799 | 19,100 | 799 |
| 2025-04-08 | 783 | 824 | 766 | 818 | 15,600 | 818 |
| 2025-04-07 | 751 | 782 | 709 | 753 | 31,300 | 753 |
| 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