1. HOME >
  2. 株価時系列 >
  3. 3181 >
  4. 2020年

3181 (株)買取王国 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306016015936002,600300
2020-12-295955965905914,400295.50
2020-12-2860060559059119,700295.50
2020-12-256066065955982,100299
2020-12-2459860658260520,200302.50
2020-12-235995995995996,500299.50
2020-12-2261561559559936,300299.50
2020-12-216036156036108,100305
2020-12-185956025916014,900300.50
2020-12-175896055855988,400299
2020-12-166026075855899,300294.50
2020-12-1562262258860314,800301.50
2020-12-1462762761062216,600311
2020-12-1163263560861719,600308.50
2020-12-106436446346376,300318.50
2020-12-0965966164464919,900324.50
2020-12-086606656566651,200332.50
2020-12-076716716616614,600330.50
2020-12-046706776616717,000335.50
2020-12-0366867866867613,800338
2020-12-026676776656694,600334.50
2020-12-016666756666753,600337.50
2020-11-306876876666735,200336.50
2020-11-276886896686846,000342
2020-11-266856926796892,500344.50
2020-11-256826976826915,100345.50
2020-11-246766996696826,600341
2020-11-206636766576755,200337.50
2020-11-196696726646713,000335.50
2020-11-186716716616652,600332.50
2020-11-176736736646644,700332
2020-11-166876876746746,500337
2020-11-136836856706775,000338.50
2020-11-126967006776816,000340.50
2020-11-1168271067869713,600348.50
2020-11-1069269266367216,800336
2020-11-0970671169569510,700347.50
2020-11-0668970268269811,900349
2020-11-0567870367869918,700349.50
2020-11-046816846686775,400338.50
2020-11-0266568166466518,200332.50
2020-10-3070871065965946,700329.50
2020-10-2971171469870035,300350
2020-10-2874274971273050,400365
2020-10-2776077472575453,200377
2020-10-26780794762775105,800387.50
2020-10-23844859790801656,000400.50
2020-10-229101,0249021,024290,200512
2020-10-218948948718746,100437
2020-10-2088790986887520,500437.50
2020-10-1999999990691788,700458.50
2020-10-161,0061,0069511,006155,400503
2020-10-1580985177284111,500420.50
2020-10-147857857517642,100382
2020-10-137687857687853,300392.50
2020-10-127557657317631,800381.50
2020-10-09780780765765700382.50
2020-10-08779779776776400388
2020-10-077657877657873,800393.50
2020-10-067777807617652,700382.50
2020-10-05801801786786700393
2020-10-028258257717713,600385.50
2020-09-30795795795795100397.50
2020-09-298058057757971,300398.50
2020-09-2875084075080511,300402.50
2020-09-257427597367543,200377
2020-09-247307497017124,000356
2020-09-23758758740745900372.50
2020-09-187437447317441,600372
2020-09-177477557407441,700372
2020-09-167467507177472,200373.50
2020-09-157157397157312,300365.50
2020-09-14702713702713500356.50
2020-09-11695705695698600349
2020-09-10705705705705300352.50
2020-09-09717717697711900355.50
2020-09-08713716711711400355.50
2020-09-07726728726728500364
2020-09-04699711699711600355.50
2020-09-037177287167282,800364
2020-09-027077147017101,900355
2020-09-01694694694694300347
2020-08-316817066717063,400353
2020-08-287157206706705,100335
2020-08-27723723696698900349
2020-08-267017156907151,200357.50
2020-08-257207207007013,500350.50
2020-08-247217257117201,300360
2020-08-217697697247272,600363.50
2020-08-207037607007436,100371.50
2020-08-197007157007152,000357.50
2020-08-186977046737047,400352
2020-08-17680681680681200340.50
2020-08-14681681676676700338
2020-08-136827076776813,500340.50
2020-08-126886886726721,200336
2020-08-116506816506641,700332
2020-08-07644645632640900320
2020-08-066256506256351,700317.50
2020-08-05656656650650500325
2020-08-04648648636636500318
2020-08-03621621621621600310.50
2020-07-3163063661061010,000305
2020-07-306856856506503,900325
2020-07-296776906726772,300338.50
2020-07-286876886806801,600340
2020-07-276856906776812,900340.50
2020-07-226766956766951,900347.50
2020-07-216906906716824,300341
2020-07-2067670567668010,800340
2020-07-177137136826869,400343
2020-07-1675976169272026,400360
2020-07-15734764717739101,100369.50
2020-07-14879896771854300,700427
2020-07-1365674665674620,800373
2020-07-1069572064664612,600323
2020-07-0977877871173462,500367
2020-07-0874577774577752,700388.50
2020-07-07670678670677400338.50
2020-07-066396806396804,700340
2020-07-036566576356352,400317.50
2020-07-026386476356461,300323
2020-07-01644647640640800320
2020-06-30621642621636700318
2020-06-29625625625625100312.50
2020-06-266246456246457,300322.50
2020-06-256076196076142,400307
2020-06-24615615606606600303
2020-06-23---606-303
2020-06-22605606605606200303
2020-06-19---608-304
2020-06-186036126036081,000304
2020-06-175936065936061,100303
2020-06-166186196176191,500309.50
2020-06-156296296096091,000304.50
2020-06-125906005905992,300299.50
2020-06-116106106016011,400300.50
2020-06-10615615606606300303
2020-06-0961561661561512,400307.50
2020-06-086216286206201,300310
2020-06-056056216016213,000310.50
2020-06-046216226056152,000307.50
2020-06-036116116026111,300305.50
2020-06-025956155956141,100307
2020-06-016106115915962,000298
2020-05-29603612603612700306
2020-05-286026176026144,200307
2020-05-27604604592602500301
2020-05-2658861658559593,100297.50
2020-05-256086085955951,800297.50
2020-05-22---599-299.50
2020-05-21599599599599200299.50
2020-05-20612612612612400306
2020-05-19579597579592700296
2020-05-185705885705861,300293
2020-05-156026025815811,100290.50
2020-05-146156185675732,800286.50
2020-05-13607615604615500307.50
2020-05-126146156056151,100307.50
2020-05-11609619609612800306
2020-05-08---605-302.50
2020-05-076006055986051,500302.50
2020-05-01604604600600400300
2020-04-306256256146242,700312
2020-04-286106366106241,700312
2020-04-2758360758360624,600303
2020-04-246086085745801,500290
2020-04-235915915555883,400294
2020-04-226006115926011,700300.50
2020-04-216226226126121,900306
2020-04-206336346286325,200316
2020-04-176656656366362,700318
2020-04-166886886336525,100326
2020-04-1564768563067228,600336
2020-04-146306436206217,500310.50
2020-04-136556556226302,600315
2020-04-1066066060063513,300317.50
2020-04-0960567557364058,400320
2020-04-086356356356355,800317.50
2020-04-075135395045356,100267.50
2020-04-06488512488512600256
2020-04-03---495-247.50
2020-04-02515515495495900247.50
2020-04-01487496487496500248
2020-03-314885134725135,800256.50
2020-03-304784784584704,100235
2020-03-27488488488488100244
2020-03-2649049547147110,600235.50
2020-03-255105385105255,400262.50
2020-03-244925104914932,600246.50
2020-03-234524604524601,100230
2020-03-194604604484601,600230
2020-03-184804804684682,400234
2020-03-174164754164754,500237.50
2020-03-164194194034163,900208
2020-03-1337641036839519,300197.50
2020-03-124544704304407,100220
2020-03-114694984694703,800235
2020-03-1042648041547316,200236.50
2020-03-0949549544445828,100229
2020-03-065345355255251,600262.50
2020-03-055405505405422,300271
2020-03-045445505445482,100274
2020-03-035655655435504,300275
2020-03-025345725305587,900279
2020-02-286076125285429,200271
2020-02-276106186096172,200308.50
2020-02-266156156056152,100307.50
2020-02-256186296106154,100307.50
2020-02-216336336286301,300315
2020-02-206466496286284,000314
2020-02-196306436306362,500318
2020-02-186306306266262,300313
2020-02-176506506286335,000316.50
2020-02-146776776506503,600325
2020-02-1364867863867611,000338
2020-02-1264564562963811,300319
2020-02-1062564662564643,700323
2020-02-076256336196201,600310
2020-02-066236256226253,000312.50
2020-02-056186226136131,200306.50
2020-02-046146236136201,500310
2020-02-036146236046231,900311.50
2020-01-316166226156151,200307.50
2020-01-306136226126161,500308
2020-01-296216306186185,100309
2020-01-286196276156153,000307.50
2020-01-276146256056257,800312.50
2020-01-246286286196272,700313.50
2020-01-236306346196224,700311
2020-01-226306306296301,000315
2020-01-216296326226325,300316
2020-01-206186236186231,300311.50
2020-01-176246316196207,800310
2020-01-166396396206325,100316
2020-01-1562764862563824,900319
2020-01-146156156066075,900303.50
2020-01-10609617609617900308.50
2020-01-09605612605606800303
2020-01-086106105965983,700299
2020-01-076106156086081,000304
2020-01-066016206006105,700305

分割・併合履歴 ： [2023-02-27]1株→2株