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
2024-12-066396396356362,700636
2024-12-056406446356382,500638
2024-12-0464064663664510,700645
2024-12-036396406356398,200639
2024-12-026426426326323,400632
2024-11-296466466286365,400636
2024-11-2862264062264011,800640
2024-11-276286296206224,500622
2024-11-266356366296293,800629
2024-11-256486486356353,400635
2024-11-226456506356403,900640
2024-11-216406556276553,900655
2024-11-2062963061963010,700630
2024-11-196326326256281,400628
2024-11-186436436306301,400630
2024-11-156456456306342,600634
2024-11-146406486406411,900641
2024-11-136286406286391,900639
2024-11-126316346286281,800628
2024-11-116236286206266,400626
2024-11-086266266216234,600623
2024-11-0764464461262715,400627
2024-11-066456456446441,200644
2024-11-056566666456454,000645
2024-11-016666666506501,800650
2024-10-31660661659661500661
2024-10-306476646476613,200661
2024-10-296346476256474,800647
2024-10-286256356256347,600634
2024-10-2565265260762720,300627
2024-10-246536596406523,900652
2024-10-236696736566603,800660
2024-10-226826846696703,400670
2024-10-216716876716855,600685
2024-10-186776836656718,800671
2024-10-1769370167267513,500675
2024-10-1668672568669822,200698
2024-10-157257267157268,100726
2024-10-117207407207332,500733
2024-10-10720722720720800720
2024-10-097227227117191,900719
2024-10-087167237127211,500721
2024-10-077207227127223,900722
2024-10-047157217137154,100715
2024-10-037067157017155,700715
2024-10-027027177027121,500712
2024-10-017077217077122,400712
2024-09-307007176977057,100705
2024-09-277227237177212,300721
2024-09-267247257187214,400721
2024-09-257287317117245,000724
2024-09-247307357277272,300727
2024-09-207277307217273,000727
2024-09-197247267227222,100722
2024-09-187187227187193,200719
2024-09-177187187107172,400717
2024-09-137367367137184,800718
2024-09-127297357207352,600735
2024-09-117377377117234,700723
2024-09-107247407247353,600735
2024-09-097237287107284,600728
2024-09-067307407307321,600732
2024-09-057387387297301,600730
2024-09-047407407257334,800733
2024-09-037467467397425,200742
2024-09-027407477397431,200743
2024-08-307407417397392,300739
2024-08-297297447297392,500739
2024-08-287337437337341,800734
2024-08-277347507317323,800732
2024-08-267327457327406,000740
2024-08-237547557387442,500744
2024-08-227477587407555,000755
2024-08-217607607347478,700747
2024-08-207507667507624,300762
2024-08-1977977973873913,200739
2024-08-1675078974577915,400779
2024-08-157287457287454,300745
2024-08-147197217067213,200721
2024-08-137007086967085,900708
2024-08-097057097017033,300703
2024-08-086917106747058,700705
2024-08-0765970565969810,600698
2024-08-0662571962568981,500689
2024-08-0573373361861961,100619
2024-08-0277779976376824,100768
2024-08-0183085480582814,200828
2024-07-318248308158307,600830
2024-07-308148248148243,000824
2024-07-298198278118134,800813
2024-07-268098198088143,600814
2024-07-2580682380580910,300809
2024-07-248388388258264,700826
2024-07-238388398298372,300837
2024-07-228378418268265,000826
2024-07-198508508418428,100842
2024-07-1885585583685011,600850
2024-07-1784685582485232,100852
2024-07-1682586580383243,200832
2024-07-1284985782583946,700839
2024-07-1180685980684887,300848
2024-07-107978007917997,400799
2024-07-097957957917957,200795
2024-07-0878479978079912,600799
2024-07-0578478878178316,200783
2024-07-047917917837845,600784
2024-07-0379980078179017,500790
2024-07-028048057998014,100801
2024-07-018008027988022,600802
2024-06-288048047947955,600795
2024-06-278008047998043,100804
2024-06-2680480979280311,300803
2024-06-257988017988012,400801
2024-06-248008057957982,900798
2024-06-218038037947984,000798
2024-06-207907997877982,500798
2024-06-197987987857907,400790
2024-06-188028077917915,600791
2024-06-178158158018012,700801
2024-06-1482082079181511,200815
2024-06-137937997927993,000799
2024-06-127927937867931,200793
2024-06-117847907827893,900789
2024-06-107767967767894,000789
2024-06-077807807727751,800775
2024-06-067977987807804,900780
2024-06-057837987837912,600791
2024-06-047978017847933,700793
2024-06-037727967727966,000796
2024-05-317727797577725,700772
2024-05-3078178275177317,800773
2024-05-298108107867924,700792
2024-05-2877280877280811,400808
2024-05-277777777667748,200774
2024-05-247777777677765,300776
2024-05-237837937777786,500778
2024-05-227957957817874,200787
2024-05-218158157957957,800795
2024-05-2078480078280069,900800
2024-05-177867987817977,400797
2024-05-168128127857945,900794
2024-05-158368368088086,700808
2024-05-1481083580881811,200818
2024-05-137808107808109,900810
2024-05-1080381176178040,900780
2024-05-0982782780981213,700812
2024-05-088238378238276,400827
2024-05-078278358228224,600822
2024-05-028238268168226,700822
2024-05-0183683680782313,700823
2024-04-308398428358416,500841
2024-04-268458458338357,500835
2024-04-258578578458477,000847
2024-04-248458608398576,200857
2024-04-238508528358396,500839
2024-04-228408508368508,400850
2024-04-1987187182883518,300835
2024-04-1883886983485918,500859
2024-04-1784385783584123,000841
2024-04-16871881840846108,100846
2024-04-1590993990593195,500931
2024-04-1290591988190430,600904
2024-04-1187890087489923,400899
2024-04-1090090487387816,700878
2024-04-0988989287289218,000892
2024-04-0887188186088111,000881
2024-04-058358608358609,600860
2024-04-048558668538567,200856
2024-04-038508758458517,000851
2024-04-0289790085286031,200860
2024-04-0191292987089822,100898
2024-03-2988892388491540,800915
2024-03-2886688586488431,300884
2024-03-2785186984985510,000855
2024-03-268508598508518,900851
2024-03-2583786783785919,400859
2024-03-2284385483483518,300835
2024-03-2185586084184333,300843
2024-03-1979286979283166,900831
2024-03-1879679678079212,100792
2024-03-157937937807823,800782
2024-03-147777937767934,600793
2024-03-137897947737768,600776
2024-03-127797877787812,600781
2024-03-1178979276678415,900784
2024-03-0881581578579424,200794
2024-03-0780381078880814,600808
2024-03-0678581177280219,700802
2024-03-0577078476178010,700780
2024-03-0478178576677512,600775
2024-03-0180380378078018,600780
2024-02-298038087998039,200803
2024-02-2879782379781612,900816
2024-02-2781082480881614,200816
2024-02-2679882079581424,200814
2024-02-2279780478879220,900792
2024-02-2180680678579317,800793
2024-02-2079580978780614,800806
2024-02-1980080778879715,900797
2024-02-1678079976979532,400795
2024-02-1579579577678024,100780
2024-02-1480280478680025,000800
2024-02-1383783780780726,100807
2024-02-0983785483083118,500831
2024-02-0886186183483925,500839
2024-02-0786586585186115,600861
2024-02-068718718528609,200860
2024-02-0586087285287019,700870
2024-02-0283887383785942,600859
2024-02-0184484882582626,600826
2024-01-3185686183584922,500849
2024-01-3084285683085617,800856
2024-01-298348448328328,800832
2024-01-2683384683383424,900834
2024-01-2585285483383919,700839
2024-01-2484285784185219,300852
2024-01-2385885884084818,000848
2024-01-2283285583185539,700855
2024-01-1984584582682945,800829
2024-01-1885587784085235,100852
2024-01-1788589385286550,600865
2024-01-1691891886687067,300870
2024-01-15849893831891143,600891
2024-01-1284386581181192,700811
2024-01-1185085182684045,000840
2024-01-1083984582384244,300842
2024-01-0980183279183151,800831
2024-01-0580882078879928,000799
2024-01-0476881876480735,600807

分割・併合履歴 : [2023-02-27]1株→2株