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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
