冨士ダイス(6167)の株価時系列情報
冨士ダイス(6167)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 682 | 682 | 672 | 673 | 51,300 |
2024/04/22 | 667 | 677 | 665 | 673 | 18,000 |
2024/04/19 | 673 | 676 | 657 | 662 | 55,000 |
2024/04/18 | 670 | 684 | 670 | 680 | 20,800 |
2024/04/17 | 674 | 678 | 664 | 670 | 34,300 |
2024/04/16 | 683 | 683 | 671 | 671 | 37,700 |
2024/04/15 | 677 | 687 | 677 | 684 | 26,500 |
2024/04/12 | 684 | 688 | 681 | 681 | 22,700 |
2024/04/11 | 680 | 689 | 680 | 685 | 21,000 |
2024/04/10 | 688 | 692 | 685 | 685 | 35,300 |
2024/04/09 | 683 | 693 | 682 | 688 | 22,800 |
2024/04/08 | 667 | 680 | 667 | 679 | 38,000 |
2024/04/05 | 659 | 668 | 656 | 665 | 19,200 |
2024/04/04 | 663 | 671 | 661 | 663 | 30,200 |
2024/04/03 | 663 | 666 | 658 | 660 | 23,100 |
2024/04/02 | 676 | 676 | 659 | 663 | 72,600 |
2024/04/01 | 691 | 691 | 674 | 675 | 54,400 |
2024/03/29 | 692 | 695 | 680 | 687 | 51,500 |
2024/03/28 | 675 | 699 | 673 | 692 | 91,700 |
2024/03/27 | 698 | 706 | 697 | 699 | 73,300 |
2024/03/26 | 696 | 696 | 687 | 691 | 43,900 |
2024/03/25 | 696 | 699 | 690 | 697 | 48,100 |
2024/03/22 | 696 | 700 | 687 | 699 | 69,500 |
2024/03/21 | 694 | 699 | 687 | 698 | 60,400 |
2024/03/19 | 683 | 685 | 675 | 685 | 34,600 |
2024/03/18 | 671 | 684 | 668 | 683 | 51,700 |
2024/03/15 | 669 | 674 | 666 | 668 | 41,500 |
2024/03/14 | 674 | 674 | 664 | 671 | 43,700 |
2024/03/13 | 680 | 681 | 661 | 674 | 61,600 |
2024/03/12 | 671 | 675 | 663 | 675 | 41,900 |
2024/03/11 | 694 | 696 | 672 | 675 | 81,500 |
2024/03/08 | 692 | 708 | 691 | 706 | 44,200 |
2024/03/07 | 706 | 713 | 699 | 699 | 57,900 |
2024/03/06 | 695 | 714 | 691 | 707 | 91,500 |
2024/03/05 | 695 | 702 | 689 | 698 | 61,200 |
2024/03/04 | 704 | 708 | 695 | 699 | 78,600 |
2024/03/01 | 706 | 707 | 689 | 700 | 73,200 |
2024/02/29 | 707 | 710 | 695 | 702 | 39,300 |
2024/02/28 | 690 | 714 | 690 | 706 | 107,500 |
2024/02/27 | 690 | 704 | 690 | 696 | 48,900 |
2024/02/26 | 678 | 693 | 676 | 688 | 52,400 |
2024/02/22 | 674 | 678 | 668 | 668 | 23,200 |
2024/02/21 | 683 | 683 | 669 | 671 | 25,700 |
2024/02/20 | 684 | 686 | 679 | 680 | 44,600 |
2024/02/19 | 669 | 680 | 669 | 679 | 32,500 |
2024/02/16 | 658 | 674 | 658 | 669 | 55,300 |
2024/02/15 | 683 | 684 | 652 | 653 | 109,000 |
2024/02/14 | 707 | 707 | 689 | 693 | 81,300 |
2024/02/13 | 703 | 710 | 699 | 705 | 34,400 |
2024/02/09 | 698 | 705 | 696 | 702 | 28,700 |
2024/02/08 | 707 | 708 | 694 | 701 | 63,100 |
2024/02/07 | 707 | 714 | 704 | 712 | 40,800 |
2024/02/06 | 717 | 717 | 700 | 700 | 51,000 |
2024/02/05 | 712 | 717 | 711 | 716 | 15,700 |
2024/02/02 | 714 | 717 | 705 | 710 | 50,700 |
2024/02/01 | 712 | 722 | 710 | 714 | 105,700 |
2024/01/31 | 713 | 717 | 707 | 717 | 45,400 |
2024/01/30 | 706 | 720 | 701 | 713 | 189,100 |
2024/01/29 | 699 | 709 | 699 | 706 | 56,200 |
2024/01/26 | 694 | 706 | 691 | 698 | 93,600 |
2024/01/25 | 689 | 696 | 689 | 695 | 35,200 |
2024/01/24 | 685 | 691 | 683 | 689 | 32,200 |
2024/01/23 | 693 | 696 | 687 | 688 | 45,100 |
2024/01/22 | 677 | 693 | 677 | 693 | 79,400 |
2024/01/19 | 680 | 681 | 674 | 675 | 38,700 |
2024/01/18 | 683 | 690 | 678 | 680 | 52,900 |
2024/01/17 | 685 | 693 | 682 | 682 | 91,800 |
2024/01/16 | 690 | 694 | 683 | 687 | 56,100 |
2024/01/15 | 687 | 695 | 684 | 691 | 89,200 |
2024/01/12 | 681 | 694 | 678 | 688 | 212,900 |
2024/01/11 | 679 | 681 | 675 | 675 | 42,600 |
2024/01/10 | 675 | 680 | 673 | 678 | 59,100 |
2024/01/09 | 673 | 680 | 669 | 675 | 56,700 |
2024/01/05 | 672 | 676 | 668 | 673 | 48,900 |
2024/01/04 | 660 | 677 | 660 | 675 | 77,300 |
2023/12/29 | 658 | 665 | 658 | 663 | 39,500 |
2023/12/28 | 655 | 664 | 650 | 664 | 53,200 |
2023/12/27 | 648 | 660 | 648 | 658 | 77,800 |
2023/12/26 | 639 | 648 | 638 | 645 | 73,600 |
2023/12/25 | 635 | 638 | 632 | 638 | 56,200 |
2023/12/22 | 628 | 633 | 626 | 632 | 52,600 |
2023/12/21 | 630 | 632 | 625 | 625 | 46,600 |
2023/12/20 | 635 | 641 | 633 | 638 | 58,600 |
2023/12/19 | 625 | 634 | 623 | 632 | 63,600 |
2023/12/18 | 631 | 636 | 620 | 626 | 71,700 |
2023/12/15 | 637 | 640 | 634 | 636 | 40,400 |
2023/12/14 | 645 | 646 | 634 | 636 | 67,800 |
2023/12/13 | 648 | 650 | 643 | 648 | 34,700 |
2023/12/12 | 667 | 667 | 644 | 649 | 51,300 |
2023/12/11 | 658 | 665 | 656 | 665 | 34,900 |
2023/12/08 | 665 | 667 | 648 | 654 | 100,700 |
2023/12/07 | 665 | 673 | 663 | 665 | 81,900 |
2023/12/06 | 666 | 684 | 666 | 675 | 107,700 |
2023/12/05 | 668 | 678 | 666 | 666 | 79,000 |
2023/12/04 | 666 | 669 | 661 | 668 | 86,200 |
2023/12/01 | 665 | 677 | 660 | 670 | 121,800 |
2023/11/30 | 646 | 655 | 645 | 655 | 42,300 |
2023/11/29 | 648 | 651 | 646 | 646 | 41,000 |
2023/11/28 | 643 | 648 | 640 | 648 | 41,500 |
2023/11/27 | 651 | 654 | 643 | 643 | 27,200 |
2023/11/24 | 652 | 654 | 648 | 649 | 26,100 |
2023/11/22 | 646 | 656 | 646 | 652 | 45,100 |
2023/11/21 | 645 | 652 | 643 | 650 | 51,300 |
2023/11/20 | 651 | 654 | 641 | 641 | 41,800 |
2023/11/17 | 647 | 656 | 645 | 650 | 39,500 |
2023/11/16 | 650 | 654 | 646 | 647 | 37,100 |
2023/11/15 | 633 | 652 | 629 | 651 | 107,500 |
2023/11/14 | 652 | 653 | 646 | 651 | 33,200 |
2023/11/13 | 657 | 662 | 652 | 652 | 47,500 |
2023/11/10 | 650 | 652 | 643 | 651 | 34,500 |
2023/11/09 | 646 | 656 | 643 | 654 | 53,300 |
2023/11/08 | 656 | 662 | 643 | 653 | 142,400 |
2023/11/07 | 659 | 668 | 655 | 666 | 110,300 |
2023/11/06 | 652 | 662 | 649 | 660 | 74,600 |
2023/11/02 | 636 | 648 | 636 | 648 | 74,500 |
2023/11/01 | 641 | 643 | 633 | 636 | 87,700 |
2023/10/31 | 635 | 646 | 628 | 646 | 142,900 |
2023/10/30 | 671 | 671 | 635 | 635 | 451,300 |
2023/10/27 | 664 | 688 | 664 | 681 | 142,200 |
2023/10/26 | 655 | 669 | 655 | 661 | 74,200 |
2023/10/25 | 650 | 671 | 649 | 663 | 163,000 |
2023/10/24 | 646 | 655 | 630 | 655 | 88,000 |
2023/10/23 | 643 | 647 | 636 | 637 | 58,700 |
2023/10/20 | 645 | 654 | 644 | 644 | 39,800 |
2023/10/19 | 647 | 656 | 645 | 649 | 50,600 |
2023/10/18 | 644 | 659 | 644 | 656 | 89,300 |
2023/10/17 | 645 | 653 | 643 | 646 | 27,900 |
2023/10/16 | 642 | 646 | 635 | 636 | 60,800 |
2023/10/13 | 654 | 660 | 646 | 648 | 87,100 |
2023/10/12 | 654 | 660 | 652 | 660 | 48,000 |
2023/10/11 | 655 | 660 | 650 | 658 | 66,400 |
2023/10/10 | 650 | 663 | 648 | 660 | 98,100 |
2023/10/06 | 625 | 638 | 625 | 635 | 34,200 |
2023/10/05 | 613 | 628 | 613 | 628 | 59,600 |
2023/10/04 | 619 | 625 | 607 | 609 | 106,900 |
2023/10/03 | 634 | 634 | 622 | 623 | 95,600 |
2023/10/02 | 637 | 647 | 635 | 635 | 56,500 |
2023/09/29 | 643 | 643 | 635 | 636 | 72,700 |
2023/09/28 | 649 | 654 | 645 | 649 | 56,000 |
2023/09/27 | 638 | 649 | 635 | 649 | 48,200 |
2023/09/26 | 647 | 648 | 641 | 641 | 38,500 |
2023/09/25 | 641 | 651 | 639 | 649 | 78,600 |
2023/09/22 | 635 | 646 | 635 | 641 | 90,100 |
2023/09/21 | 644 | 651 | 641 | 642 | 100,700 |
2023/09/20 | 657 | 662 | 650 | 650 | 78,900 |
2023/09/19 | 653 | 663 | 652 | 661 | 72,800 |
2023/09/15 | 662 | 664 | 656 | 657 | 66,100 |
2023/09/14 | 666 | 671 | 661 | 663 | 45,200 |
2023/09/13 | 660 | 669 | 659 | 668 | 57,100 |
2023/09/12 | 650 | 662 | 650 | 662 | 45,500 |
2023/09/11 | 656 | 662 | 649 | 650 | 63,400 |
2023/09/08 | 662 | 668 | 656 | 658 | 68,100 |
2023/09/07 | 675 | 678 | 670 | 670 | 58,100 |
2023/09/06 | 679 | 680 | 674 | 677 | 48,100 |
2023/09/05 | 679 | 680 | 677 | 680 | 46,000 |
2023/09/04 | 681 | 682 | 676 | 678 | 60,000 |
2023/09/01 | 659 | 683 | 659 | 680 | 111,400 |
2023/08/31 | 662 | 667 | 660 | 664 | 65,200 |
2023/08/30 | 663 | 663 | 651 | 657 | 109,000 |
2023/08/29 | 661 | 667 | 653 | 662 | 66,900 |
2023/08/28 | 649 | 661 | 649 | 660 | 65,800 |
2023/08/25 | 642 | 653 | 639 | 649 | 75,100 |
2023/08/24 | 647 | 657 | 647 | 649 | 83,400 |
2023/08/23 | 626 | 647 | 626 | 646 | 83,500 |
2023/08/22 | 616 | 625 | 616 | 625 | 25,800 |
2023/08/21 | 611 | 622 | 610 | 618 | 52,900 |
2023/08/18 | 612 | 616 | 609 | 610 | 63,600 |
2023/08/17 | 610 | 616 | 603 | 614 | 78,900 |
2023/08/16 | 621 | 623 | 612 | 614 | 81,000 |
2023/08/15 | 627 | 630 | 619 | 622 | 127,900 |
2023/08/14 | 643 | 645 | 629 | 629 | 291,400 |
2023/08/10 | 646 | 655 | 643 | 650 | 85,500 |
2023/08/09 | 660 | 660 | 648 | 649 | 108,800 |
2023/08/08 | 664 | 665 | 661 | 662 | 32,100 |
2023/08/07 | 657 | 666 | 654 | 665 | 37,100 |
2023/08/04 | 664 | 664 | 655 | 661 | 92,100 |
2023/08/03 | 678 | 680 | 662 | 663 | 124,000 |
2023/08/02 | 677 | 688 | 674 | 682 | 129,900 |
2023/08/01 | 678 | 682 | 673 | 680 | 81,300 |
2023/07/31 | 678 | 680 | 667 | 672 | 59,600 |
2023/07/28 | 680 | 680 | 668 | 675 | 176,800 |
2023/07/27 | 671 | 680 | 671 | 680 | 61,700 |
2023/07/26 | 671 | 674 | 667 | 674 | 47,300 |
2023/07/25 | 667 | 674 | 663 | 674 | 89,500 |
2023/07/24 | 669 | 672 | 666 | 667 | 43,400 |
2023/07/21 | 666 | 668 | 657 | 667 | 141,700 |
2023/07/20 | 662 | 671 | 662 | 664 | 44,600 |
2023/07/19 | 658 | 668 | 658 | 667 | 53,300 |
2023/07/18 | 655 | 660 | 652 | 658 | 43,600 |
2023/07/14 | 655 | 660 | 649 | 655 | 143,100 |
2023/07/13 | 653 | 656 | 648 | 653 | 39,100 |
2023/07/12 | 663 | 663 | 651 | 651 | 58,000 |
2023/07/11 | 658 | 666 | 658 | 660 | 73,600 |
2023/07/10 | 650 | 660 | 650 | 656 | 80,400 |
2023/07/07 | 654 | 663 | 651 | 655 | 47,600 |
2023/07/06 | 668 | 669 | 656 | 656 | 110,900 |
2023/07/05 | 675 | 675 | 668 | 673 | 48,600 |
2023/07/04 | 672 | 678 | 669 | 674 | 59,800 |
2023/07/03 | 669 | 674 | 665 | 672 | 83,300 |
2023/06/30 | 660 | 665 | 653 | 665 | 100,000 |