1. HOME >
  2. 株価時系列 >
  3. 3181 >
  4. 2016年

3181 (株)買取王国 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304684694634671,200233.50
2016-12-294694694614652,400232.50
2016-12-284684704654695,500234.50
2016-12-2748348346847613,300238
2016-12-264844854814815,800240.50
2016-12-224854864854852,200242.50
2016-12-214884894884892,300244.50
2016-12-204924924844881,100244
2016-12-194834914834881,000244
2016-12-164984984924941,000247
2016-12-154964974964972,000248.50
2016-12-144934934904922,000246
2016-12-134874914844911,800245.50
2016-12-124814834804803,400240
2016-12-095005004984995,700249.50
2016-12-084945004944994,800249.50
2016-12-074904944904941,300247
2016-12-064964964944943,800247
2016-12-054934954934943,700247
2016-12-024924934824939,000246.50
2016-12-014704924704925,300246
2016-11-30472478470478600239
2016-11-2948048048048011,700240
2016-11-284714794654735,700236.50
2016-11-2545249945247137,300235.50
2016-11-244424494424492,300224.50
2016-11-22448448448448200224
2016-11-21441441440440700220
2016-11-18441441441441400220.50
2016-11-17442445442442700221
2016-11-164504504414418,100220.50
2016-11-154534534504501,000225
2016-11-144564564444452,300222.50
2016-11-11440440439439400219.50
2016-11-10446447438438900219
2016-11-094494494364364,200218
2016-11-084494594494491,500224.50
2016-11-074524524484481,000224
2016-11-044534534514511,000225.50
2016-11-024574574524524,800226
2016-11-014564604554571,300228.50
2016-10-314504554504531,600226.50
2016-10-28469469469469100234.50
2016-10-27466466460465800232.50
2016-10-26459464459464600232
2016-10-254634634594591,400229.50
2016-10-244624654584653,000232.50
2016-10-214614664614634,200231.50
2016-10-204674694654692,800234.50
2016-10-194624704624681,300234
2016-10-174604644594613,800230.50
2016-10-13471471468471400235.50
2016-10-12473473473473200236.50
2016-10-114694724694721,700236
2016-10-07480480472472700236
2016-10-06472472472472100236
2016-10-054664664614651,500232.50
2016-10-044734734654661,800233
2016-10-034734754734731,000236.50
2016-09-30466472465472400236
2016-09-294744754614731,900236.50
2016-09-284654704654674,100233.50
2016-09-274844844684706,000235
2016-09-26484484484484200242
2016-09-21485485485485200242.50
2016-09-20484484484484200242
2016-09-16485485484484800242
2016-09-15486486486486500243
2016-09-1446848546847911,200239.50
2016-09-134884924884921,100246
2016-09-12487487487487100243.50
2016-09-08481487481487300243.50
2016-09-07489489481481200240.50
2016-09-06494494493494300247
2016-09-054974994854977,800248.50
2016-09-02495495495495100247.50
2016-09-01495495495495100247.50
2016-08-314734994734951,600247.50
2016-08-304614684614683,400234
2016-08-29471471469469200234.50
2016-08-26479479476476300238
2016-08-25484484484484200242
2016-08-244814854804811,700240.50
2016-08-23479479479479700239.50
2016-08-18495495495495100247.50
2016-08-175095095015015,300250.50
2016-08-15507508503503800251.50
2016-08-12495514488503500251.50
2016-08-105055185005152,500257.50
2016-08-09498498498498200249
2016-08-05490496490496300248
2016-08-04509509497497700248.50
2016-08-0348951348950513,200252.50
2016-08-02484484484484200242
2016-08-01485489485485900242.50
2016-07-29486486486486400243
2016-07-28489499489493800246.50
2016-07-274945124905012,500250.50
2016-07-2647952047950517,400252.50
2016-07-254894894774852,800242.50
2016-07-224604714524715,900235.50
2016-07-214704704704705,800235
2016-07-204794794654677,800233.50
2016-07-194644834364838,500241.50
2016-07-1547753447747931,200239.50
2016-07-14485485464464700232
2016-07-134804804704744,700237
2016-07-124654724654723,200236
2016-07-114524574514564,700228
2016-07-08445445445445200222.50
2016-07-074474474454461,200223
2016-07-06455455451451700225.50
2016-07-05457457450452600226
2016-07-044574574514512,100225.50
2016-07-01457457457457200228.50
2016-06-304444504444501,100225
2016-06-294524534404444,200222
2016-06-274394404394391,500219.50
2016-06-244894894314314,500215.50
2016-06-234804804604731,200236.50
2016-06-22461480461480600240
2016-06-214604754604752,400237.50
2016-06-2046047646046116,800230.50
2016-06-17463463463463100231.50
2016-06-164644744634631,800231.50
2016-06-154864864704751,000237.50
2016-06-144804854804832,000241.50
2016-06-13470475470475900237.50
2016-06-10484485484485400242.50
2016-06-094814824704723,100236
2016-06-08481481481481200240.50
2016-06-074664664664662,000233
2016-06-064694704654663,200233
2016-06-0347147146946916,300234.50
2016-06-02470471470471800235.50
2016-06-014754834754753,300237.50
2016-05-31481483481483400241.50
2016-05-304714854664853,800242.50
2016-05-27467468467468200234
2016-05-264684774654703,900235
2016-05-254614784614662,800233
2016-05-24460465460465700232.50
2016-05-234674734604605,100230
2016-05-204704724704701,300235
2016-05-194774774674771,200238.50
2016-05-184704764604763,400238
2016-05-174844844774771,000238.50
2016-05-164824844824841,200242
2016-05-134854854724793,600239.50
2016-05-1247247846947612,500238
2016-05-11485495485490700245
2016-05-104854984854852,000242.50
2016-05-094865004855001,300250
2016-05-06500500498499500249.50
2016-05-025055055005002,600250
2016-04-285005094994991,200249.50
2016-04-27505505505505200252.50
2016-04-265035105005011,600250.50
2016-04-2551951950350310,700251.50
2016-04-225315485255297,200264.50
2016-04-2151054251053026,800265
2016-04-204895094895075,900253.50
2016-04-194694904694904,100245
2016-04-184804804704701,500235
2016-04-154954954774783,300239
2016-04-14490497482495400247.50
2016-04-124684974674814,700240.50
2016-04-114684684654681,800234
2016-04-084784784584687,100234
2016-04-0748848845448012,100240
2016-04-064805004685001,900250
2016-04-054974974754814,000240.50
2016-04-045005014974982,400249
2016-04-015005155005011,800250.50
2016-03-315005024985002,500250
2016-03-305005004915001,900250
2016-03-294975024975001,200250
2016-03-285025064985002,400250
2016-03-255095105065091,700254.50
2016-03-24526526516516300258
2016-03-23533533516516400258
2016-03-225315355085203,400260
2016-03-184985284985213,000260.50
2016-03-175115115005002,200250
2016-03-165205205105162,400258
2016-03-15527527520520700260
2016-03-144975094975072,800253.50
2016-03-115035034904903,800245
2016-03-105085085005032,500251.50
2016-03-095215215005081,200254
2016-03-085365365215216,000260.50
2016-03-07547547545545200272.50
2016-03-045315425315375,000268.50
2016-03-035115325115327,500266
2016-03-025165205165203,600260
2016-03-015145145135144,400257
2016-02-29510514504504400252
2016-02-264955054955012,200250.50
2016-02-255005005005001,300250
2016-02-244805004804974,800248.50
2016-02-234764824764783,300239
2016-02-2247948747948122,200240.50
2016-02-194794794794791,000239.50
2016-02-184844874794794,800239.50
2016-02-174744854744766,100238
2016-02-164904974874881,200244
2016-02-154954954864922,900246
2016-02-124874874754878,100243.50
2016-02-105255255135202,700260
2016-02-095455455315321,100266
2016-02-085315505285506,300275
2016-02-055515515405503,900275
2016-02-04551555551553500276.50
2016-02-02558558557557600278.50
2016-02-01553557553557700278.50
2016-01-29550552550552600276
2016-01-28550560550560300280
2016-01-275535725535702,400285
2016-01-26545549545549500274.50
2016-01-255405505365504,500275
2016-01-225445505325421,900271
2016-01-2155655653054414,300272
2016-01-205565625565573,100278.50
2016-01-195695695585584,400279
2016-01-185605695485686,500284
2016-01-155865905705729,100286
2016-01-1457858855555616,100278
2016-01-1357161056558825,400294
2016-01-1260061057057077,100285
2016-01-086706816586705,000335
2016-01-076706966696962,500348
2016-01-066836956706702,500335
2016-01-05682683680683400341.50
2016-01-04682682682682100341

分割・併合履歴 ： [2023-02-27]1株→2株