日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 1,204 1,222 1,196 1,207 72,000
2026/03/10 1,178 1,203 1,164 1,195 111,200
2026/03/09 1,179 1,180 1,124 1,150 240,100
2026/03/06 1,211 1,246 1,211 1,221 125,700
2026/03/05 1,229 1,268 1,220 1,234 215,100
2026/03/04 1,190 1,236 1,153 1,169 396,000
2026/03/03 1,258 1,270 1,208 1,209 289,500
2026/03/02 1,300 1,308 1,257 1,269 280,200
2026/02/27 1,278 1,326 1,265 1,322 285,400
2026/02/26 1,304 1,355 1,270 1,278 404,400
2026/02/25 1,279 1,293 1,251 1,251 270,100
2026/02/24 1,261 1,298 1,205 1,279 367,400
2026/02/20 1,298 1,298 1,229 1,242 471,700
2026/02/19 1,345 1,351 1,277 1,304 647,200
2026/02/18 1,590 1,595 1,321 1,370 2,918,400
2026/02/17 1,372 1,615 1,333 1,569 3,356,300
2026/02/16 1,247 1,384 1,220 1,367 1,052,800
2026/02/13 1,293 1,300 1,235 1,268 594,900
2026/02/12 1,225 1,341 1,215 1,310 1,568,500
2026/02/10 1,188 1,213 1,170 1,197 336,800
2026/02/09 1,240 1,249 1,181 1,195 460,300
2026/02/06 1,156 1,226 1,133 1,217 395,500
2026/02/05 1,180 1,225 1,146 1,183 477,400
2026/02/04 1,169 1,200 1,143 1,180 741,800
2026/02/03 1,087 1,125 1,075 1,114 260,000
2026/02/02 1,141 1,146 1,072 1,081 523,300
2026/01/30 1,110 1,129 1,080 1,112 653,100
2026/01/29 1,255 1,293 1,111 1,135 3,157,800
2026/01/28 1,140 1,351 1,135 1,285 12,789,500
2026/01/27 1,040 1,055 1,021 1,051 127,700
2026/01/26 1,050 1,070 1,029 1,029 216,200
2026/01/23 1,053 1,085 1,031 1,060 427,400
2026/01/22 1,125 1,150 1,042 1,069 791,400
2026/01/21 1,106 1,200 1,097 1,118 1,240,600
2026/01/20 1,210 1,348 1,118 1,159 5,926,400
2026/01/19 1,150 1,215 1,111 1,155 1,496,800
2026/01/16 1,393 1,400 1,151 1,194 4,320,800
2026/01/15 1,109 1,410 1,088 1,340 9,882,400
2026/01/14 1,001 1,110 990 1,110 625,600
2026/01/13 956 966 948 960 69,500
2026/01/09 940 954 940 948 46,000
2026/01/08 930 953 930 932 55,800
2026/01/07 911 935 905 928 62,100
2026/01/06 891 913 891 910 43,300
2026/01/05 896 902 890 893 41,900
2025/12/30 899 903 894 895 21,600
2025/12/29 888 898 888 898 52,700
2025/12/26 888 890 883 888 28,800
2025/12/25 865 885 865 885 27,100
2025/12/24 866 877 866 869 30,200
2025/12/23 865 876 863 874 37,300
2025/12/22 852 863 852 854 49,500
2025/12/19 846 852 845 845 15,300
2025/12/18 841 848 839 848 21,100
2025/12/17 841 845 838 842 23,100
2025/12/16 859 859 841 841 50,400
2025/12/15 853 861 853 859 25,500
2025/12/12 856 863 852 856 45,400
2025/12/11 860 860 841 848 44,000
2025/12/10 858 861 850 860 40,000
2025/12/09 863 864 850 855 44,700
2025/12/08 865 867 856 864 30,700
2025/12/05 870 874 862 865 38,700
2025/12/04 861 879 861 877 38,600
2025/12/03 863 874 861 861 28,400
2025/12/02 864 867 861 862 28,400
2025/12/01 873 873 863 864 30,500
2025/11/28 871 880 871 872 49,500
2025/11/27 863 872 861 869 32,400
2025/11/26 858 868 858 868 37,100
2025/11/25 871 871 854 857 35,000
2025/11/21 861 871 854 869 36,700
2025/11/20 842 866 842 861 47,300
2025/11/19 832 838 827 836 37,300
2025/11/18 824 835 823 832 65,400
2025/11/17 844 844 822 824 71,900
2025/11/14 875 877 863 865 46,200
2025/11/13 877 882 872 877 34,900
2025/11/12 853 873 853 871 31,400
2025/11/11 870 870 848 853 35,900
2025/11/10 850 861 850 861 26,300
2025/11/07 854 856 847 848 30,200
2025/11/06 850 869 849 860 34,600
2025/11/05 866 866 840 845 63,800
2025/11/04 875 888 866 866 56,100
2025/10/31 892 892 876 884 58,500
2025/10/30 896 901 889 892 110,000
2025/10/29 926 931 890 896 271,100
2025/10/28 925 933 874 881 277,700
2025/10/27 880 1,015 871 922 872,800
2025/10/24 865 866 852 865 39,800
2025/10/23 865 868 859 860 22,400
2025/10/22 846 865 846 865 61,300
2025/10/21 850 855 844 846 52,500
2025/10/20 850 854 841 852 42,900
2025/10/17 850 855 842 842 21,500
2025/10/16 841 851 841 848 26,900
2025/10/15 830 845 827 844 19,500
2025/10/14 820 827 816 822 39,200
2025/10/10 852 852 829 829 44,600
2025/10/09 850 861 848 860 31,000
2025/10/08 858 870 848 848 32,100
2025/10/07 870 870 857 857 39,100
2025/10/06 857 872 855 872 83,800
2025/10/03 831 845 831 842 24,900
2025/10/02 830 834 825 831 30,700
2025/10/01 852 852 829 830 61,300
2025/09/30 858 860 846 852 48,600
2025/09/29 854 862 846 858 54,300
2025/09/26 838 855 837 854 50,500
2025/09/25 832 838 831 835 26,800
2025/09/24 836 836 830 832 25,500
2025/09/22 830 840 828 836 28,400
2025/09/19 826 837 823 829 49,600
2025/09/18 822 826 816 825 41,100
2025/09/17 833 833 822 822 31,000
2025/09/16 832 840 829 836 41,800
2025/09/12 835 842 831 835 47,300
2025/09/11 837 842 832 836 36,000
2025/09/10 845 849 837 838 56,600
2025/09/09 859 863 843 845 66,200
2025/09/08 855 864 855 859 35,600
2025/09/05 852 860 848 850 40,600
2025/09/04 855 858 848 852 37,600
2025/09/03 842 860 842 854 60,300
2025/09/02 853 855 839 842 44,600
2025/09/01 865 866 850 852 52,800
2025/08/29 867 872 860 865 44,100
2025/08/28 857 869 856 860 40,800
2025/08/27 863 867 857 860 36,400
2025/08/26 873 878 861 863 51,300
2025/08/25 882 888 875 875 61,300
2025/08/22 894 897 876 876 64,800
2025/08/21 881 899 876 897 69,100
2025/08/20 905 914 872 887 193,300
2025/08/19 831 890 831 890 344,900
2025/08/18 807 820 804 816 55,400
2025/08/15 801 805 800 805 33,500
2025/08/14 806 810 801 808 36,700
2025/08/13 813 827 809 812 294,000
2025/08/12 800 802 791 800 47,900
2025/08/08 795 799 790 798 29,600
2025/08/07 789 791 782 789 25,700
2025/08/06 779 790 779 785 16,500
2025/08/05 778 784 773 779 32,200
2025/08/04 769 780 765 772 27,300
2025/08/01 760 772 758 770 21,000
2025/07/31 751 769 751 765 18,200
2025/07/30 751 757 750 750 32,800
2025/07/29 761 765 755 760 17,700
2025/07/28 753 768 753 761 22,600
2025/07/25 765 765 749 753 16,700
2025/07/24 753 763 753 759 22,300
2025/07/23 736 753 735 753 42,100
2025/07/22 740 744 736 736 10,500
2025/07/18 751 754 740 740 15,400
2025/07/17 752 753 745 750 17,600
2025/07/16 760 762 753 753 16,500
2025/07/15 767 768 760 761 22,900
2025/07/14 770 774 766 767 21,100
2025/07/11 762 776 758 770 49,700
2025/07/10 780 780 760 762 149,700
2025/07/09 758 758 753 753 14,500
2025/07/08 753 756 750 756 16,600
2025/07/07 757 760 749 750 21,900
2025/07/04 746 755 738 754 31,400
2025/07/03 740 744 733 743 23,000
2025/07/02 723 739 722 737 26,800
2025/07/01 726 730 723 724 12,900
2025/06/30 728 731 724 725 15,900
2025/06/27 726 730 720 728 22,000
2025/06/26 723 725 719 719 13,500
2025/06/25 725 725 716 723 13,300
2025/06/24 726 727 719 725 14,100
2025/06/23 713 726 713 722 12,800
2025/06/20 719 726 715 718 33,200
2025/06/19 712 716 708 714 16,500
2025/06/18 708 713 708 713 14,500
2025/06/17 704 708 701 705 17,800
2025/06/16 703 704 699 703 12,700
2025/06/13 700 702 696 699 23,200
2025/06/12 702 703 699 701 10,600
2025/06/11 702 706 698 704 10,800
2025/06/10 701 704 700 701 24,100
2025/06/09 707 707 699 703 10,100
2025/06/06 700 705 700 701 7,300
2025/06/05 700 703 698 699 19,800
2025/06/04 702 706 700 700 20,500
2025/06/03 710 710 702 702 13,800
2025/06/02 713 713 706 710 14,700
2025/05/30 706 714 705 713 27,400
2025/05/29 702 713 702 709 26,100
2025/05/28 707 710 702 702 38,900
2025/05/27 704 711 704 707 14,400
2025/05/26 708 708 701 704 16,300
2025/05/23 703 708 699 705 18,400
2025/05/22 699 702 695 697 21,500
2025/05/21 701 706 701 702 17,700
2025/05/20 705 706 700 700 31,200
2025/05/19 701 707 698 705 19,000

このページの先頭へ