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 |
|---|---|---|---|---|---|
| 2024/10/04 | 811 | 833 | 811 | 821 | 69,700 |
| 2024/10/03 | 817 | 823 | 807 | 814 | 43,300 |
| 2024/10/02 | 790 | 816 | 790 | 810 | 69,900 |
| 2024/10/01 | 777 | 792 | 777 | 790 | 22,300 |
| 2024/09/30 | 767 | 785 | 766 | 776 | 40,500 |
| 2024/09/27 | 805 | 806 | 790 | 797 | 44,300 |
| 2024/09/26 | 784 | 799 | 781 | 799 | 61,000 |
| 2024/09/25 | 770 | 787 | 767 | 780 | 39,300 |
| 2024/09/24 | 779 | 779 | 765 | 770 | 37,800 |
| 2024/09/20 | 775 | 780 | 771 | 773 | 37,600 |
| 2024/09/19 | 768 | 769 | 762 | 766 | 46,200 |
| 2024/09/18 | 754 | 762 | 752 | 762 | 21,300 |
| 2024/09/17 | 752 | 756 | 744 | 754 | 30,300 |
| 2024/09/13 | 752 | 755 | 744 | 745 | 28,500 |
| 2024/09/12 | 762 | 765 | 752 | 754 | 22,800 |
| 2024/09/11 | 765 | 765 | 747 | 752 | 33,600 |
| 2024/09/10 | 760 | 767 | 755 | 765 | 31,300 |
| 2024/09/09 | 750 | 762 | 736 | 762 | 45,100 |
| 2024/09/06 | 762 | 762 | 750 | 753 | 26,100 |
| 2024/09/05 | 763 | 772 | 756 | 759 | 38,800 |
| 2024/09/04 | 767 | 775 | 758 | 759 | 61,600 |
| 2024/09/03 | 776 | 781 | 772 | 773 | 19,700 |
| 2024/09/02 | 774 | 780 | 769 | 776 | 28,600 |
| 2024/08/30 | 781 | 781 | 771 | 774 | 19,300 |
| 2024/08/29 | 768 | 774 | 766 | 772 | 17,400 |
| 2024/08/28 | 773 | 774 | 766 | 769 | 13,500 |
| 2024/08/27 | 762 | 779 | 762 | 773 | 20,400 |
| 2024/08/26 | 777 | 777 | 760 | 761 | 38,300 |
| 2024/08/23 | 779 | 780 | 768 | 768 | 23,000 |
| 2024/08/22 | 779 | 780 | 773 | 774 | 14,200 |
| 2024/08/21 | 772 | 778 | 764 | 778 | 18,000 |
| 2024/08/20 | 772 | 783 | 771 | 776 | 24,200 |
| 2024/08/19 | 783 | 784 | 764 | 768 | 46,100 |
| 2024/08/16 | 762 | 785 | 762 | 785 | 94,100 |
| 2024/08/15 | 760 | 760 | 747 | 750 | 75,300 |
| 2024/08/14 | 744 | 766 | 737 | 756 | 136,000 |
| 2024/08/13 | 794 | 808 | 786 | 798 | 45,400 |
| 2024/08/09 | 768 | 787 | 764 | 779 | 52,100 |
| 2024/08/08 | 743 | 769 | 743 | 753 | 28,300 |
| 2024/08/07 | 763 | 777 | 734 | 758 | 67,600 |
| 2024/08/06 | 746 | 759 | 731 | 748 | 124,400 |
| 2024/08/05 | 730 | 747 | 680 | 691 | 196,400 |
| 2024/08/02 | 806 | 813 | 785 | 785 | 107,600 |
| 2024/08/01 | 867 | 867 | 835 | 842 | 72,800 |
| 2024/07/31 | 860 | 875 | 849 | 875 | 40,100 |
| 2024/07/30 | 857 | 871 | 847 | 860 | 149,700 |
| 2024/07/29 | 847 | 858 | 847 | 856 | 47,200 |
| 2024/07/26 | 833 | 847 | 833 | 841 | 41,600 |
| 2024/07/25 | 830 | 833 | 814 | 825 | 95,300 |
| 2024/07/24 | 852 | 864 | 840 | 841 | 64,100 |
| 2024/07/23 | 862 | 869 | 857 | 860 | 22,200 |
| 2024/07/22 | 866 | 871 | 848 | 854 | 46,600 |
| 2024/07/19 | 866 | 874 | 863 | 866 | 30,800 |
| 2024/07/18 | 884 | 884 | 872 | 873 | 55,600 |
| 2024/07/17 | 883 | 891 | 876 | 886 | 53,200 |
| 2024/07/16 | 860 | 876 | 860 | 875 | 46,800 |
| 2024/07/12 | 869 | 885 | 857 | 857 | 139,100 |
| 2024/07/11 | 871 | 884 | 856 | 884 | 118,000 |
| 2024/07/10 | 866 | 869 | 851 | 863 | 78,800 |
| 2024/07/09 | 853 | 867 | 853 | 866 | 61,100 |
| 2024/07/08 | 850 | 856 | 847 | 851 | 38,300 |
| 2024/07/05 | 860 | 861 | 848 | 850 | 56,500 |
| 2024/07/04 | 860 | 864 | 853 | 860 | 71,000 |
| 2024/07/03 | 863 | 869 | 850 | 855 | 69,200 |
| 2024/07/02 | 863 | 863 | 850 | 858 | 94,600 |
| 2024/07/01 | 841 | 861 | 841 | 860 | 82,700 |
| 2024/06/28 | 844 | 844 | 828 | 833 | 68,800 |
| 2024/06/27 | 840 | 851 | 839 | 847 | 69,800 |
| 2024/06/26 | 845 | 846 | 833 | 840 | 62,200 |
| 2024/06/25 | 833 | 841 | 825 | 841 | 87,800 |
| 2024/06/24 | 800 | 824 | 798 | 823 | 145,800 |
| 2024/06/21 | 795 | 800 | 795 | 797 | 52,100 |
| 2024/06/20 | 801 | 807 | 786 | 799 | 56,200 |
| 2024/06/19 | 800 | 810 | 800 | 801 | 61,500 |
| 2024/06/18 | 789 | 804 | 788 | 804 | 92,400 |
| 2024/06/17 | 795 | 796 | 779 | 787 | 74,600 |
| 2024/06/14 | 777 | 793 | 774 | 792 | 60,200 |
| 2024/06/13 | 793 | 793 | 773 | 777 | 46,900 |
| 2024/06/12 | 790 | 797 | 790 | 793 | 20,900 |
| 2024/06/11 | 795 | 804 | 791 | 791 | 76,600 |
| 2024/06/10 | 778 | 794 | 777 | 794 | 55,100 |
| 2024/06/07 | 766 | 779 | 766 | 779 | 30,000 |
| 2024/06/06 | 780 | 784 | 767 | 770 | 52,500 |
| 2024/06/05 | 791 | 791 | 775 | 775 | 57,600 |
| 2024/06/04 | 782 | 794 | 782 | 792 | 49,100 |
| 2024/06/03 | 797 | 797 | 780 | 781 | 60,900 |
| 2024/05/31 | 785 | 788 | 778 | 788 | 55,600 |
| 2024/05/30 | 763 | 785 | 752 | 781 | 113,900 |
| 2024/05/29 | 777 | 790 | 768 | 772 | 77,500 |
| 2024/05/28 | 793 | 800 | 772 | 776 | 145,700 |
| 2024/05/27 | 782 | 793 | 780 | 793 | 72,700 |
| 2024/05/24 | 767 | 778 | 767 | 778 | 131,000 |
| 2024/05/23 | 758 | 766 | 757 | 766 | 83,800 |
| 2024/05/22 | 759 | 766 | 752 | 760 | 91,400 |
| 2024/05/21 | 760 | 763 | 751 | 763 | 132,600 |
| 2024/05/20 | 764 | 767 | 749 | 758 | 213,400 |
| 2024/05/17 | 727 | 749 | 717 | 742 | 291,700 |
| 2024/05/16 | 730 | 743 | 712 | 719 | 701,900 |
| 2024/05/15 | 682 | 682 | 668 | 677 | 29,600 |
| 2024/05/14 | 678 | 680 | 672 | 680 | 15,500 |
| 2024/05/13 | 672 | 680 | 671 | 679 | 27,000 |
| 2024/05/10 | 685 | 685 | 675 | 681 | 26,100 |
| 2024/05/09 | 668 | 678 | 668 | 676 | 14,800 |
| 2024/05/08 | 673 | 674 | 665 | 665 | 16,800 |
| 2024/05/07 | 672 | 675 | 669 | 670 | 13,700 |
| 2024/05/02 | 679 | 679 | 667 | 672 | 56,600 |
| 2024/05/01 | 676 | 681 | 676 | 678 | 7,800 |
| 2024/04/30 | 681 | 684 | 677 | 682 | 28,600 |
| 2024/04/26 | 679 | 679 | 671 | 671 | 142,700 |
| 2024/04/25 | 677 | 684 | 668 | 669 | 67,200 |
| 2024/04/24 | 672 | 681 | 672 | 679 | 26,400 |
| 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 |