3181 (株)買取王国の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	797	797	775	780	26,500	780
2023-12-28	756	792	747	791	32,400	791
2023-12-27	728	758	728	753	26,000	753
2023-12-26	721	734	721	728	28,100	728
2023-12-25	728	730	720	721	28,900	721
2023-12-22	729	738	715	720	28,900	720
2023-12-21	747	747	728	731	26,400	731
2023-12-20	755	757	746	753	24,000	753
2023-12-19	756	760	746	752	20,900	752
2023-12-18	750	755	742	753	26,700	753
2023-12-15	756	772	750	765	20,600	765
2023-12-14	772	782	750	758	31,700	758
2023-12-13	784	789	770	772	22,500	772
2023-12-12	804	807	783	785	18,500	785
2023-12-11	791	803	789	803	18,300	803
2023-12-08	805	814	789	789	30,400	789
2023-12-07	823	823	801	805	22,600	805
2023-12-06	821	827	817	824	10,400	824
2023-12-05	834	844	812	821	24,900	821
2023-12-04	817	832	817	832	23,800	832
2023-12-01	832	836	809	817	21,700	817
2023-11-30	834	844	825	831	9,700	831
2023-11-29	845	848	826	834	21,300	834
2023-11-28	877	877	840	850	35,200	850
2023-11-27	833	872	831	868	29,300	868
2023-11-24	825	837	825	829	12,700	829
2023-11-22	812	835	812	828	15,700	828
2023-11-21	819	821	809	816	12,200	816
2023-11-20	812	830	812	820	16,800	820
2023-11-17	796	815	790	812	22,200	812
2023-11-16	816	818	797	799	18,000	799
2023-11-15	801	818	801	816	22,400	816
2023-11-14	801	804	785	798	18,200	798
2023-11-13	819	822	801	802	21,400	802
2023-11-10	812	830	805	819	18,800	819
2023-11-09	813	831	807	827	19,200	827
2023-11-08	858	859	821	821	32,200	821
2023-11-07	850	856	836	852	31,800	852
2023-11-06	815	841	807	838	32,100	838
2023-11-02	819	821	799	802	20,600	802
2023-11-01	805	827	780	819	41,100	819
2023-10-31	781	806	776	804	38,700	804
2023-10-30	799	806	784	788	31,700	788
2023-10-27	800	813	786	808	64,800	808
2023-10-26	832	842	815	815	33,100	815
2023-10-25	859	862	844	851	27,000	851
2023-10-24	831	851	809	833	39,500	833
2023-10-23	856	872	831	834	56,800	834
2023-10-20	879	892	865	880	27,000	880
2023-10-19	923	923	886	891	57,600	891
2023-10-18	928	951	926	937	21,900	937
2023-10-17	935	970	922	941	50,200	941
2023-10-16	995	995	895	927	153,100	927
2023-10-13	1,030	1,030	962	965	142,500	965
2023-10-12	1,061	1,066	1,015	1,037	49,900	1,037
2023-10-11	1,138	1,138	1,049	1,060	88,900	1,060
2023-10-10	1,141	1,165	1,121	1,138	82,600	1,138
2023-10-06	1,131	1,139	1,105	1,138	28,700	1,138
2023-10-05	1,089	1,145	1,077	1,131	78,600	1,131
2023-10-04	1,017	1,060	1,003	1,050	39,100	1,050
2023-10-03	1,124	1,124	1,042	1,042	67,100	1,042
2023-10-02	1,122	1,145	1,122	1,131	19,500	1,131
2023-09-29	1,148	1,154	1,117	1,121	13,000	1,121
2023-09-28	1,130	1,150	1,119	1,130	15,100	1,130
2023-09-27	1,102	1,135	1,102	1,126	11,600	1,126
2023-09-26	1,172	1,172	1,113	1,113	16,800	1,113
2023-09-25	1,170	1,176	1,147	1,151	33,800	1,151
2023-09-22	1,114	1,162	1,093	1,162	50,200	1,162
2023-09-21	1,091	1,130	1,075	1,115	36,400	1,115
2023-09-20	1,110	1,115	1,090	1,104	14,500	1,104
2023-09-19	1,088	1,111	1,072	1,110	17,900	1,110
2023-09-15	1,123	1,123	1,085	1,100	26,600	1,100
2023-09-14	1,134	1,145	1,111	1,115	35,800	1,115
2023-09-13	1,145	1,160	1,121	1,135	32,900	1,135
2023-09-12	1,107	1,138	1,107	1,138	37,100	1,138
2023-09-11	1,135	1,168	1,093	1,102	81,900	1,102
2023-09-08	1,115	1,133	1,086	1,130	100,600	1,130
2023-09-07	1,074	1,078	1,050	1,061	10,000	1,061
2023-09-06	1,064	1,070	1,056	1,056	6,600	1,056
2023-09-05	1,038	1,073	1,035	1,064	33,000	1,064
2023-09-04	1,056	1,060	1,038	1,038	13,700	1,038
2023-09-01	1,051	1,066	1,039	1,056	9,300	1,056
2023-08-31	1,059	1,061	1,038	1,050	13,700	1,050
2023-08-30	1,061	1,061	1,031	1,043	14,200	1,043
2023-08-29	1,007	1,051	1,002	1,051	33,200	1,051
2023-08-28	1,023	1,038	1,014	1,015	16,700	1,015
2023-08-25	1,038	1,039	1,020	1,023	17,900	1,023
2023-08-24	1,038	1,053	1,034	1,044	19,000	1,044
2023-08-23	1,051	1,051	1,019	1,049	59,400	1,049
2023-08-22	1,078	1,100	1,055	1,055	39,600	1,055
2023-08-21	1,065	1,102	1,057	1,070	41,900	1,070
2023-08-18	1,100	1,100	1,043	1,065	66,500	1,065
2023-08-17	1,105	1,123	1,085	1,112	32,300	1,112
2023-08-16	1,103	1,117	1,093	1,098	20,600	1,098
2023-08-15	1,102	1,130	1,096	1,122	49,000	1,122
2023-08-14	1,101	1,103	1,072	1,098	35,100	1,098
2023-08-10	1,092	1,104	1,081	1,090	31,500	1,090
2023-08-09	1,076	1,106	1,071	1,093	26,400	1,093
2023-08-08	1,110	1,110	1,075	1,087	39,600	1,087
2023-08-07	1,087	1,113	1,078	1,111	17,700	1,111
2023-08-04	1,085	1,108	1,085	1,102	12,800	1,102
2023-08-03	1,090	1,106	1,085	1,099	20,100	1,099
2023-08-02	1,121	1,124	1,096	1,105	38,400	1,105
2023-08-01	1,088	1,131	1,088	1,125	39,400	1,125
2023-07-31	1,085	1,111	1,085	1,087	34,800	1,087
2023-07-28	1,095	1,100	1,066	1,075	91,600	1,075
2023-07-27	1,103	1,122	1,092	1,108	48,100	1,108
2023-07-26	1,173	1,173	1,105	1,115	63,100	1,115
2023-07-25	1,131	1,167	1,126	1,155	54,300	1,155
2023-07-24	1,126	1,158	1,122	1,137	54,500	1,137
2023-07-21	1,187	1,187	1,130	1,136	119,700	1,136
2023-07-20	1,186	1,204	1,168	1,170	92,300	1,170
2023-07-19	1,184	1,215	1,136	1,201	149,500	1,201
2023-07-18	1,172	1,233	1,100	1,183	286,800	1,183
2023-07-14	1,311	1,327	1,281	1,322	107,600	1,322
2023-07-13	1,395	1,407	1,240	1,306	276,200	1,306
2023-07-12	1,392	1,412	1,345	1,380	104,900	1,380
2023-07-11	1,324	1,396	1,324	1,389	91,600	1,389
2023-07-10	1,351	1,405	1,277	1,320	205,400	1,320
2023-07-07	1,366	1,423	1,358	1,421	48,200	1,421
2023-07-06	1,454	1,465	1,382	1,394	51,300	1,394
2023-07-05	1,438	1,513	1,420	1,436	129,100	1,436
2023-07-04	1,339	1,468	1,339	1,468	184,800	1,468
2023-07-03	1,328	1,365	1,328	1,337	55,000	1,337
2023-06-30	1,286	1,323	1,279	1,317	26,200	1,317
2023-06-29	1,285	1,350	1,248	1,286	37,100	1,286
2023-06-28	1,263	1,289	1,252	1,285	26,200	1,285
2023-06-27	1,282	1,282	1,225	1,233	42,700	1,233
2023-06-26	1,310	1,321	1,250	1,282	24,200	1,282
2023-06-23	1,332	1,332	1,285	1,311	53,700	1,311
2023-06-22	1,364	1,368	1,326	1,332	40,900	1,332
2023-06-21	1,367	1,379	1,353	1,375	28,100	1,375
2023-06-20	1,360	1,370	1,335	1,367	46,800	1,367
2023-06-19	1,343	1,354	1,310	1,351	54,900	1,351
2023-06-16	1,281	1,332	1,281	1,330	101,900	1,330
2023-06-15	1,267	1,302	1,267	1,281	65,300	1,281
2023-06-14	1,286	1,286	1,257	1,273	39,400	1,273
2023-06-13	1,273	1,290	1,263	1,286	43,200	1,286
2023-06-12	1,240	1,280	1,240	1,258	56,900	1,258
2023-06-09	1,243	1,283	1,227	1,240	108,500	1,240
2023-06-08	1,287	1,313	1,237	1,243	189,700	1,243
2023-06-07	1,239	1,274	1,221	1,273	108,000	1,273
2023-06-06	1,205	1,259	1,197	1,254	96,100	1,254
2023-06-05	1,170	1,205	1,170	1,205	65,500	1,205
2023-06-02	1,158	1,193	1,158	1,170	54,800	1,170
2023-06-01	1,209	1,225	1,162	1,172	79,500	1,172
2023-05-31	1,220	1,231	1,195	1,212	67,600	1,212
2023-05-30	1,180	1,223	1,165	1,220	141,000	1,220
2023-05-29	1,122	1,166	1,110	1,163	111,300	1,163
2023-05-26	1,127	1,127	1,070	1,111	76,400	1,111
2023-05-25	1,148	1,156	1,111	1,137	68,600	1,137
2023-05-24	1,155	1,180	1,135	1,151	81,200	1,151
2023-05-23	1,224	1,226	1,159	1,176	128,700	1,176
2023-05-22	1,207	1,237	1,190	1,225	49,800	1,225
2023-05-19	1,222	1,245	1,186	1,210	98,700	1,210
2023-05-18	1,324	1,324	1,227	1,244	131,100	1,244
2023-05-17	1,272	1,287	1,252	1,264	78,000	1,264
2023-05-16	1,251	1,278	1,240	1,260	79,000	1,260
2023-05-15	1,270	1,270	1,233	1,251	64,600	1,251
2023-05-12	1,252	1,268	1,228	1,258	69,800	1,258
2023-05-11	1,266	1,274	1,231	1,267	77,100	1,267
2023-05-10	1,321	1,336	1,266	1,276	137,400	1,276
2023-05-09	1,318	1,343	1,291	1,330	114,000	1,330
2023-05-08	1,278	1,337	1,263	1,318	116,400	1,318
2023-05-02	1,298	1,320	1,251	1,278	140,500	1,278
2023-05-01	1,350	1,350	1,290	1,316	133,700	1,316
2023-04-28	1,280	1,310	1,252	1,305	174,500	1,305
2023-04-27	1,202	1,275	1,200	1,264	174,100	1,264
2023-04-26	1,190	1,226	1,181	1,218	140,500	1,218
2023-04-25	1,200	1,227	1,178	1,186	133,900	1,186
2023-04-24	1,158	1,188	1,133	1,188	100,600	1,188
2023-04-21	1,158	1,168	1,124	1,160	129,700	1,160
2023-04-20	1,181	1,218	1,159	1,170	166,700	1,170
2023-04-19	1,185	1,243	1,173	1,187	217,800	1,187
2023-04-18	1,230	1,231	1,153	1,182	209,800	1,182
2023-04-17	1,272	1,290	1,176	1,197	596,500	1,197
2023-04-14	1,380	1,447	1,306	1,422	671,800	1,422
2023-04-13	1,161	1,339	1,153	1,290	633,200	1,290
2023-04-12	1,110	1,152	1,084	1,136	142,900	1,136
2023-04-11	1,107	1,158	1,102	1,112	196,900	1,112
2023-04-10	1,087	1,114	1,070	1,099	146,200	1,099
2023-04-07	1,088	1,088	1,018	1,031	60,100	1,031
2023-04-06	1,085	1,096	1,046	1,070	53,700	1,070
2023-04-05	1,047	1,073	1,033	1,064	33,200	1,064
2023-04-04	1,115	1,115	1,032	1,051	77,400	1,051
2023-04-03	1,093	1,118	1,084	1,087	48,100	1,087
2023-03-31	1,097	1,100	1,068	1,092	41,400	1,092
2023-03-30	1,071	1,104	1,063	1,088	43,200	1,088
2023-03-29	1,124	1,125	1,070	1,076	36,600	1,076
2023-03-28	1,108	1,108	1,074	1,100	39,200	1,100
2023-03-27	1,087	1,148	1,073	1,109	138,900	1,109
2023-03-24	1,050	1,074	1,015	1,068	49,100	1,068
2023-03-23	1,031	1,060	1,020	1,041	40,300	1,041
2023-03-22	1,039	1,077	1,035	1,051	75,900	1,051
2023-03-20	1,041	1,041	1,001	1,010	47,300	1,010
2023-03-17	1,087	1,110	1,012	1,041	99,100	1,041
2023-03-16	1,083	1,099	1,042	1,065	106,300	1,065
2023-03-15	1,075	1,155	1,075	1,123	142,200	1,123
2023-03-14	1,057	1,081	1,023	1,034	109,900	1,034
2023-03-13	1,106	1,153	1,066	1,087	178,000	1,087
2023-03-10	1,140	1,300	1,082	1,116	461,500	1,116
2023-03-09	1,061	1,136	1,058	1,122	290,700	1,122
2023-03-08	960	1,044	953	1,031	358,600	1,031
2023-03-07	930	946	915	938	38,400	938
2023-03-06	968	968	930	935	48,900	935
2023-03-03	939	968	923	942	108,600	942
2023-03-02	904	936	901	928	68,900	928
2023-03-01	860	919	846	904	80,400	904
2023-02-28	868	869	836	867	81,200	867
2023-02-27	892	939	876	876	81,800	876
2023-02-24	1,851	1,879	1,814	1,851	41,300	925.50
2023-02-22	1,983	1,995	1,821	1,848	141,800	924
2023-02-21	1,845	2,075	1,810	1,925	221,300	962.50
2023-02-20	1,874	2,155	1,870	1,885	422,100	942.50
2023-02-17	1,995	1,995	1,851	1,870	461,300	935
2023-02-16	1,530	1,606	1,504	1,595	39,700	797.50
2023-02-15	1,554	1,554	1,523	1,523	20,100	761.50
2023-02-14	1,560	1,563	1,510	1,527	30,500	763.50
2023-02-13	1,635	1,635	1,517	1,566	26,600	783
2023-02-10	1,638	1,638	1,581	1,610	25,000	805
2023-02-09	1,597	1,657	1,587	1,637	72,800	818.50
2023-02-08	1,510	1,576	1,504	1,565	32,600	782.50
2023-02-07	1,511	1,548	1,504	1,511	37,700	755.50
2023-02-06	1,609	1,630	1,531	1,540	81,900	770
2023-02-03	1,633	1,635	1,520	1,600	111,000	800
2023-02-02	1,710	1,710	1,647	1,647	53,400	823.50
2023-02-01	1,714	1,732	1,682	1,686	55,700	843
2023-01-31	1,738	1,750	1,670	1,687	53,600	843.50
2023-01-30	1,793	1,818	1,735	1,738	72,300	869
2023-01-27	1,775	1,825	1,731	1,790	102,700	895
2023-01-26	1,670	1,758	1,609	1,735	143,900	867.50
2023-01-25	1,676	1,709	1,651	1,669	65,300	834.50
2023-01-24	1,731	1,750	1,671	1,694	66,000	847
2023-01-23	1,800	1,818	1,712	1,738	54,200	869
2023-01-20	1,800	1,800	1,700	1,760	94,000	880
2023-01-19	1,893	1,920	1,802	1,821	80,700	910.50
2023-01-18	1,938	1,969	1,850	1,893	156,700	946.50
2023-01-17	1,850	1,940	1,765	1,912	285,300	956
2023-01-16	1,951	1,965	1,739	1,815	577,300	907.50
2023-01-13	1,519	1,603	1,494	1,591	143,000	795.50
2023-01-12	1,531	1,536	1,470	1,480	57,600	740
2023-01-11	1,597	1,610	1,475	1,559	86,800	779.50
2023-01-10	1,637	1,637	1,531	1,557	49,000	778.50
2023-01-06	1,500	1,619	1,490	1,597	88,100	798.50
2023-01-05	1,647	1,654	1,426	1,493	141,200	746.50
2023-01-04	1,560	1,654	1,560	1,625	69,800	812.50

分割・併合履歴： [2023-02-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3181 (株)買取王国 の時系列データ [2023年度]

3181 (株)買取王国の時系列データ [2023年度]