3181 (株)買取王国 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 902 | 904 | 899 | 899 | 5,000 | 899 |
| 2025-12-29 | 917 | 917 | 901 | 908 | 7,600 | 908 |
| 2025-12-26 | 925 | 925 | 906 | 909 | 7,500 | 909 |
| 2025-12-25 | 914 | 925 | 907 | 919 | 12,200 | 919 |
| 2025-12-24 | 892 | 913 | 891 | 911 | 16,300 | 911 |
| 2025-12-23 | 896 | 898 | 891 | 892 | 3,700 | 892 |
| 2025-12-22 | 900 | 905 | 888 | 897 | 9,800 | 897 |
| 2025-12-19 | 877 | 891 | 877 | 891 | 3,400 | 891 |
| 2025-12-18 | 882 | 883 | 874 | 877 | 7,100 | 877 |
| 2025-12-17 | 889 | 889 | 878 | 882 | 2,400 | 882 |
| 2025-12-16 | 883 | 884 | 874 | 874 | 3,200 | 874 |
| 2025-12-15 | 885 | 890 | 882 | 882 | 6,400 | 882 |
| 2025-12-12 | 886 | 890 | 883 | 885 | 3,300 | 885 |
| 2025-12-11 | 894 | 896 | 882 | 886 | 8,500 | 886 |
| 2025-12-10 | 890 | 890 | 883 | 883 | 5,600 | 883 |
| 2025-12-09 | 894 | 894 | 882 | 886 | 10,600 | 886 |
| 2025-12-08 | 900 | 900 | 888 | 897 | 14,200 | 897 |
| 2025-12-05 | 883 | 908 | 872 | 902 | 12,000 | 902 |
| 2025-12-04 | 892 | 897 | 880 | 882 | 19,700 | 882 |
| 2025-12-03 | 933 | 933 | 895 | 897 | 19,500 | 897 |
| 2025-12-02 | 995 | 995 | 921 | 922 | 23,700 | 922 |
| 2025-12-01 | 926 | 985 | 926 | 985 | 30,200 | 985 |
| 2025-11-28 | 896 | 927 | 896 | 919 | 14,600 | 919 |
| 2025-11-27 | 887 | 915 | 863 | 892 | 16,100 | 892 |
| 2025-11-26 | 891 | 897 | 882 | 886 | 9,100 | 886 |
| 2025-11-25 | 910 | 940 | 898 | 899 | 28,800 | 899 |
| 2025-11-21 | 928 | 929 | 876 | 898 | 22,800 | 898 |
| 2025-11-20 | 911 | 969 | 884 | 917 | 64,600 | 917 |
| 2025-11-19 | 830 | 896 | 830 | 896 | 21,100 | 896 |
| 2025-11-18 | 835 | 836 | 820 | 830 | 11,500 | 830 |
| 2025-11-17 | 847 | 849 | 833 | 844 | 14,300 | 844 |
| 2025-11-14 | 861 | 861 | 826 | 840 | 11,100 | 840 |
| 2025-11-13 | 860 | 865 | 860 | 861 | 2,500 | 861 |
| 2025-11-12 | 844 | 869 | 844 | 854 | 6,200 | 854 |
| 2025-11-11 | 861 | 861 | 839 | 844 | 12,800 | 844 |
| 2025-11-10 | 866 | 869 | 832 | 860 | 22,100 | 860 |
| 2025-11-07 | 878 | 894 | 852 | 860 | 12,100 | 860 |
| 2025-11-06 | 856 | 879 | 852 | 878 | 7,900 | 878 |
| 2025-11-05 | 841 | 873 | 819 | 865 | 15,200 | 865 |
| 2025-11-04 | 856 | 858 | 824 | 839 | 37,500 | 839 |
| 2025-10-31 | 878 | 880 | 849 | 854 | 15,300 | 854 |
| 2025-10-30 | 889 | 893 | 874 | 878 | 10,500 | 878 |
| 2025-10-29 | 910 | 910 | 878 | 904 | 19,500 | 904 |
| 2025-10-28 | 917 | 919 | 907 | 907 | 4,900 | 907 |
| 2025-10-27 | 915 | 923 | 906 | 917 | 11,200 | 917 |
| 2025-10-24 | 928 | 928 | 906 | 906 | 11,000 | 906 |
| 2025-10-23 | 927 | 933 | 925 | 933 | 2,200 | 933 |
| 2025-10-22 | 929 | 938 | 918 | 932 | 9,300 | 932 |
| 2025-10-21 | 910 | 943 | 910 | 926 | 23,200 | 926 |
| 2025-10-20 | 971 | 971 | 900 | 909 | 26,500 | 909 |
| 2025-10-17 | 925 | 957 | 922 | 926 | 18,800 | 926 |
| 2025-10-16 | 883 | 979 | 883 | 933 | 59,700 | 933 |
| 2025-10-15 | 1,002 | 1,020 | 869 | 881 | 133,900 | 881 |
| 2025-10-14 | 996 | 1,007 | 987 | 987 | 17,200 | 987 |
| 2025-10-10 | 1,026 | 1,026 | 999 | 999 | 8,000 | 999 |
| 2025-10-09 | 1,053 | 1,053 | 1,021 | 1,039 | 10,700 | 1,039 |
| 2025-10-08 | 1,057 | 1,057 | 1,036 | 1,055 | 11,000 | 1,055 |
| 2025-10-07 | 1,015 | 1,059 | 1,014 | 1,059 | 8,200 | 1,059 |
| 2025-10-06 | 1,028 | 1,028 | 1,007 | 1,010 | 10,000 | 1,010 |
| 2025-10-03 | 1,032 | 1,038 | 1,021 | 1,024 | 7,400 | 1,024 |
| 2025-10-02 | 1,062 | 1,062 | 1,038 | 1,038 | 3,200 | 1,038 |
| 2025-10-01 | 1,052 | 1,065 | 1,039 | 1,039 | 13,000 | 1,039 |
| 2025-09-30 | 1,088 | 1,088 | 1,060 | 1,063 | 5,000 | 1,063 |
| 2025-09-29 | 1,097 | 1,099 | 1,085 | 1,088 | 1,700 | 1,088 |
| 2025-09-26 | 1,071 | 1,087 | 1,071 | 1,085 | 3,800 | 1,085 |
| 2025-09-25 | 1,063 | 1,088 | 1,052 | 1,088 | 2,900 | 1,088 |
| 2025-09-24 | 1,062 | 1,076 | 1,041 | 1,076 | 6,300 | 1,076 |
| 2025-09-22 | 1,107 | 1,107 | 1,057 | 1,074 | 7,200 | 1,074 |
| 2025-09-19 | 1,049 | 1,080 | 1,036 | 1,080 | 15,500 | 1,080 |
| 2025-09-18 | 1,019 | 1,039 | 985 | 1,035 | 18,900 | 1,035 |
| 2025-09-17 | 1,065 | 1,066 | 1,028 | 1,028 | 9,100 | 1,028 |
| 2025-09-16 | 1,055 | 1,056 | 1,031 | 1,052 | 17,000 | 1,052 |
| 2025-09-12 | 1,109 | 1,121 | 1,065 | 1,070 | 26,200 | 1,070 |
| 2025-09-11 | 1,029 | 1,100 | 1,029 | 1,100 | 47,800 | 1,100 |
| 2025-09-10 | 1,040 | 1,050 | 989 | 1,018 | 17,000 | 1,018 |
| 2025-09-09 | 998 | 1,069 | 998 | 1,044 | 42,700 | 1,044 |
| 2025-09-08 | 998 | 998 | 995 | 995 | 6,900 | 995 |
| 2025-09-05 | 986 | 999 | 984 | 998 | 6,700 | 998 |
| 2025-09-04 | 982 | 995 | 981 | 995 | 1,900 | 995 |
| 2025-09-03 | 995 | 1,000 | 982 | 982 | 7,900 | 982 |
| 2025-09-02 | 995 | 995 | 978 | 990 | 7,500 | 990 |
| 2025-09-01 | 964 | 976 | 961 | 976 | 8,300 | 976 |
| 2025-08-29 | 964 | 964 | 952 | 954 | 3,200 | 954 |
| 2025-08-28 | 954 | 966 | 951 | 952 | 2,300 | 952 |
| 2025-08-27 | 961 | 962 | 951 | 956 | 2,400 | 956 |
| 2025-08-26 | 964 | 964 | 950 | 952 | 7,200 | 952 |
| 2025-08-25 | 960 | 965 | 949 | 956 | 9,900 | 956 |
| 2025-08-22 | 945 | 953 | 932 | 953 | 9,200 | 953 |
| 2025-08-21 | 930 | 947 | 929 | 945 | 14,000 | 945 |
| 2025-08-20 | 945 | 945 | 923 | 925 | 7,400 | 925 |
| 2025-08-19 | 922 | 949 | 922 | 938 | 8,700 | 938 |
| 2025-08-18 | 923 | 927 | 920 | 922 | 7,500 | 922 |
| 2025-08-15 | 921 | 921 | 903 | 910 | 9,700 | 910 |
| 2025-08-14 | 928 | 928 | 913 | 921 | 6,100 | 921 |
| 2025-08-13 | 926 | 935 | 926 | 928 | 3,200 | 928 |
| 2025-08-12 | 928 | 933 | 925 | 925 | 5,400 | 925 |
| 2025-08-08 | 911 | 929 | 911 | 924 | 7,700 | 924 |
| 2025-08-07 | 916 | 949 | 905 | 911 | 21,700 | 911 |
| 2025-08-06 | 894 | 918 | 894 | 909 | 8,700 | 909 |
| 2025-08-05 | 907 | 907 | 890 | 897 | 9,300 | 897 |
| 2025-08-04 | 897 | 910 | 882 | 910 | 4,800 | 910 |
| 2025-08-01 | 903 | 913 | 901 | 902 | 9,800 | 902 |
| 2025-07-31 | 924 | 927 | 901 | 916 | 7,200 | 916 |
| 2025-07-30 | 933 | 933 | 923 | 923 | 5,600 | 923 |
| 2025-07-29 | 939 | 940 | 928 | 933 | 4,400 | 933 |
| 2025-07-28 | 939 | 942 | 932 | 940 | 5,800 | 940 |
| 2025-07-25 | 955 | 955 | 921 | 924 | 9,300 | 924 |
| 2025-07-24 | 958 | 963 | 946 | 955 | 6,400 | 955 |
| 2025-07-23 | 933 | 965 | 933 | 952 | 13,700 | 952 |
| 2025-07-22 | 891 | 948 | 891 | 939 | 17,500 | 939 |
| 2025-07-18 | 917 | 917 | 850 | 876 | 52,000 | 876 |
| 2025-07-17 | 932 | 939 | 903 | 903 | 21,700 | 903 |
| 2025-07-16 | 981 | 987 | 927 | 932 | 33,000 | 932 |
| 2025-07-15 | 964 | 1,015 | 963 | 990 | 40,900 | 990 |
| 2025-07-14 | 976 | 976 | 953 | 965 | 7,400 | 965 |
| 2025-07-11 | 960 | 984 | 960 | 973 | 5,200 | 973 |
| 2025-07-10 | 964 | 966 | 960 | 960 | 2,700 | 960 |
| 2025-07-09 | 966 | 975 | 962 | 968 | 2,800 | 968 |
| 2025-07-08 | 933 | 974 | 930 | 966 | 11,200 | 966 |
| 2025-07-07 | 978 | 1,010 | 932 | 933 | 42,800 | 933 |
| 2025-07-04 | 976 | 984 | 967 | 979 | 4,200 | 979 |
| 2025-07-03 | 983 | 990 | 978 | 979 | 7,000 | 979 |
| 2025-07-02 | 983 | 991 | 978 | 983 | 7,400 | 983 |
| 2025-07-01 | 980 | 993 | 980 | 991 | 4,900 | 991 |
| 2025-06-30 | 998 | 1,000 | 972 | 990 | 10,200 | 990 |
| 2025-06-27 | 990 | 990 | 980 | 990 | 4,800 | 990 |
| 2025-06-26 | 996 | 996 | 980 | 987 | 5,200 | 987 |
| 2025-06-25 | 995 | 1,009 | 963 | 995 | 39,700 | 995 |
| 2025-06-24 | 950 | 1,025 | 935 | 1,025 | 24,000 | 1,025 |
| 2025-06-23 | 930 | 936 | 918 | 936 | 6,400 | 936 |
| 2025-06-20 | 925 | 926 | 910 | 915 | 4,400 | 915 |
| 2025-06-19 | 925 | 939 | 909 | 925 | 6,200 | 925 |
| 2025-06-18 | 910 | 937 | 909 | 929 | 3,900 | 929 |
| 2025-06-17 | 927 | 938 | 909 | 910 | 7,500 | 910 |
| 2025-06-16 | 947 | 948 | 921 | 938 | 5,100 | 938 |
| 2025-06-13 | 972 | 972 | 907 | 936 | 22,600 | 936 |
| 2025-06-12 | 930 | 962 | 926 | 962 | 18,400 | 962 |
| 2025-06-11 | 910 | 935 | 909 | 924 | 17,700 | 924 |
| 2025-06-10 | 898 | 913 | 890 | 900 | 25,300 | 900 |
| 2025-06-09 | 892 | 900 | 861 | 883 | 26,200 | 883 |
| 2025-06-06 | 836 | 863 | 836 | 862 | 12,900 | 862 |
| 2025-06-05 | 848 | 848 | 823 | 840 | 8,800 | 840 |
| 2025-06-04 | 828 | 841 | 826 | 840 | 8,000 | 840 |
| 2025-06-03 | 839 | 839 | 830 | 830 | 2,600 | 830 |
| 2025-06-02 | 821 | 828 | 819 | 827 | 2,500 | 827 |
| 2025-05-30 | 819 | 822 | 818 | 818 | 2,400 | 818 |
| 2025-05-29 | 820 | 823 | 817 | 822 | 1,700 | 822 |
| 2025-05-28 | 821 | 822 | 811 | 817 | 1,600 | 817 |
| 2025-05-27 | 824 | 825 | 819 | 823 | 2,000 | 823 |
| 2025-05-26 | 811 | 825 | 811 | 823 | 2,700 | 823 |
| 2025-05-23 | 816 | 816 | 810 | 810 | 400 | 810 |
| 2025-05-22 | 816 | 826 | 816 | 816 | 1,100 | 816 |
| 2025-05-21 | 812 | 824 | 811 | 817 | 800 | 817 |
| 2025-05-20 | 814 | 817 | 813 | 813 | 3,700 | 813 |
| 2025-05-19 | 824 | 824 | 813 | 813 | 6,300 | 813 |
| 2025-05-16 | 825 | 828 | 815 | 828 | 10,900 | 828 |
| 2025-05-15 | 828 | 850 | 828 | 833 | 7,100 | 833 |
| 2025-05-14 | 807 | 840 | 801 | 837 | 50,000 | 837 |
| 2025-05-13 | 799 | 813 | 791 | 813 | 8,000 | 813 |
| 2025-05-12 | 787 | 801 | 782 | 791 | 12,900 | 791 |
| 2025-05-09 | 769 | 769 | 762 | 762 | 1,600 | 762 |
| 2025-05-08 | 773 | 774 | 769 | 769 | 2,600 | 769 |
| 2025-05-07 | 759 | 779 | 755 | 769 | 4,000 | 769 |
| 2025-05-02 | 767 | 770 | 750 | 750 | 6,200 | 750 |
| 2025-05-01 | 778 | 778 | 761 | 767 | 1,900 | 767 |
| 2025-04-30 | 768 | 775 | 763 | 775 | 4,500 | 775 |
| 2025-04-28 | 771 | 771 | 760 | 760 | 7,600 | 760 |
| 2025-04-25 | 767 | 774 | 767 | 771 | 3,200 | 771 |
| 2025-04-24 | 766 | 777 | 765 | 769 | 6,800 | 769 |
| 2025-04-23 | 770 | 777 | 761 | 761 | 4,900 | 761 |
| 2025-04-22 | 762 | 788 | 758 | 768 | 5,300 | 768 |
| 2025-04-21 | 782 | 789 | 758 | 777 | 6,500 | 777 |
| 2025-04-18 | 758 | 797 | 758 | 796 | 7,900 | 796 |
| 2025-04-17 | 757 | 770 | 747 | 758 | 7,200 | 758 |
| 2025-04-16 | 806 | 806 | 740 | 762 | 24,000 | 762 |
| 2025-04-15 | 810 | 824 | 785 | 806 | 34,300 | 806 |
| 2025-04-14 | 834 | 864 | 820 | 833 | 34,600 | 833 |
| 2025-04-11 | 790 | 825 | 790 | 825 | 6,100 | 825 |
| 2025-04-10 | 829 | 835 | 790 | 802 | 14,100 | 802 |
| 2025-04-09 | 806 | 840 | 771 | 799 | 19,100 | 799 |
| 2025-04-08 | 783 | 824 | 766 | 818 | 15,600 | 818 |
| 2025-04-07 | 751 | 782 | 709 | 753 | 31,300 | 753 |
| 2025-04-04 | 814 | 814 | 755 | 786 | 29,700 | 786 |
| 2025-04-03 | 799 | 809 | 794 | 801 | 20,100 | 801 |
| 2025-04-02 | 815 | 828 | 803 | 814 | 16,600 | 814 |
| 2025-04-01 | 769 | 810 | 769 | 808 | 16,400 | 808 |
| 2025-03-31 | 759 | 777 | 752 | 763 | 12,900 | 763 |
| 2025-03-28 | 760 | 780 | 755 | 755 | 8,100 | 755 |
| 2025-03-27 | 767 | 780 | 761 | 761 | 7,200 | 761 |
| 2025-03-26 | 760 | 775 | 760 | 768 | 3,000 | 768 |
| 2025-03-25 | 760 | 768 | 758 | 767 | 7,600 | 767 |
| 2025-03-24 | 760 | 765 | 758 | 765 | 22,000 | 765 |
| 2025-03-21 | 759 | 760 | 753 | 759 | 12,500 | 759 |
| 2025-03-19 | 751 | 760 | 745 | 753 | 11,900 | 753 |
| 2025-03-18 | 742 | 753 | 740 | 751 | 2,100 | 751 |
| 2025-03-17 | 755 | 755 | 725 | 742 | 4,700 | 742 |
| 2025-03-14 | 769 | 769 | 748 | 756 | 5,300 | 756 |
| 2025-03-13 | 761 | 765 | 755 | 760 | 7,300 | 760 |
| 2025-03-12 | 755 | 761 | 742 | 757 | 7,400 | 757 |
| 2025-03-11 | 730 | 758 | 730 | 753 | 13,100 | 753 |
| 2025-03-10 | 707 | 739 | 707 | 730 | 13,300 | 730 |
| 2025-03-07 | 704 | 709 | 700 | 707 | 3,100 | 707 |
| 2025-03-06 | 705 | 713 | 705 | 710 | 2,100 | 710 |
| 2025-03-05 | 703 | 709 | 703 | 703 | 1,200 | 703 |
| 2025-03-04 | 713 | 714 | 701 | 703 | 3,600 | 703 |
| 2025-03-03 | 702 | 712 | 702 | 704 | 5,300 | 704 |
| 2025-02-28 | 700 | 713 | 699 | 706 | 15,000 | 706 |
| 2025-02-27 | 679 | 700 | 679 | 687 | 6,000 | 687 |
| 2025-02-26 | 710 | 715 | 701 | 701 | 2,700 | 701 |
| 2025-02-25 | 710 | 716 | 700 | 710 | 3,700 | 710 |
| 2025-02-21 | 701 | 717 | 701 | 717 | 3,900 | 717 |
| 2025-02-20 | 710 | 715 | 701 | 701 | 9,700 | 701 |
| 2025-02-19 | 703 | 714 | 702 | 709 | 11,700 | 709 |
| 2025-02-18 | 705 | 705 | 700 | 702 | 7,000 | 702 |
| 2025-02-17 | 704 | 710 | 702 | 702 | 2,000 | 702 |
| 2025-02-14 | 719 | 719 | 693 | 702 | 8,700 | 702 |
| 2025-02-13 | 697 | 711 | 691 | 711 | 8,700 | 711 |
| 2025-02-12 | 690 | 697 | 681 | 697 | 4,500 | 697 |
| 2025-02-10 | 676 | 689 | 672 | 689 | 4,400 | 689 |
| 2025-02-07 | 664 | 672 | 664 | 672 | 2,600 | 672 |
| 2025-02-06 | 667 | 670 | 661 | 664 | 3,900 | 664 |
| 2025-02-05 | 680 | 680 | 667 | 667 | 3,000 | 667 |
| 2025-02-04 | 689 | 689 | 680 | 680 | 2,200 | 680 |
| 2025-02-03 | 687 | 695 | 680 | 680 | 3,100 | 680 |
| 2025-01-31 | 679 | 687 | 679 | 684 | 2,600 | 684 |
| 2025-01-30 | 685 | 685 | 679 | 679 | 2,400 | 679 |
| 2025-01-29 | 675 | 676 | 668 | 676 | 9,500 | 676 |
| 2025-01-28 | 669 | 672 | 666 | 672 | 4,900 | 672 |
| 2025-01-27 | 672 | 678 | 668 | 668 | 3,300 | 668 |
| 2025-01-24 | 667 | 672 | 663 | 668 | 3,000 | 668 |
| 2025-01-23 | 659 | 666 | 659 | 660 | 3,000 | 660 |
| 2025-01-22 | 667 | 667 | 659 | 659 | 2,200 | 659 |
| 2025-01-21 | 660 | 667 | 655 | 667 | 4,000 | 667 |
| 2025-01-20 | 669 | 669 | 660 | 660 | 5,000 | 660 |
| 2025-01-17 | 666 | 667 | 660 | 663 | 5,000 | 663 |
| 2025-01-16 | 658 | 670 | 658 | 666 | 3,800 | 666 |
| 2025-01-15 | 693 | 693 | 656 | 656 | 25,300 | 656 |
| 2025-01-14 | 699 | 699 | 676 | 685 | 30,800 | 685 |
| 2025-01-10 | 649 | 699 | 647 | 699 | 32,600 | 699 |
| 2025-01-09 | 666 | 666 | 649 | 665 | 12,500 | 665 |
| 2025-01-08 | 660 | 660 | 658 | 660 | 2,600 | 660 |
| 2025-01-07 | 659 | 664 | 652 | 661 | 5,800 | 661 |
| 2025-01-06 | 658 | 678 | 648 | 653 | 23,200 | 653 |
分割・併合履歴 ： [2023-02-27]1株→2株