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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 704 | 709 | 695 | 709 | 21,400 |
| 2025/05/15 | 698 | 703 | 695 | 697 | 17,300 |
| 2025/05/14 | 709 | 709 | 686 | 701 | 29,300 |
| 2025/05/13 | 718 | 718 | 703 | 704 | 33,900 |
| 2025/05/12 | 717 | 717 | 703 | 709 | 35,800 |
| 2025/05/09 | 695 | 704 | 681 | 702 | 57,000 |
| 2025/05/08 | 690 | 695 | 683 | 692 | 30,900 |
| 2025/05/07 | 695 | 695 | 687 | 689 | 64,900 |
| 2025/05/02 | 701 | 707 | 699 | 703 | 17,200 |
| 2025/05/01 | 704 | 704 | 698 | 699 | 16,900 |
| 2025/04/30 | 713 | 719 | 704 | 706 | 17,100 |
| 2025/04/28 | 722 | 723 | 712 | 714 | 23,800 |
| 2025/04/25 | 705 | 714 | 702 | 707 | 22,700 |
| 2025/04/24 | 704 | 704 | 695 | 697 | 18,100 |
| 2025/04/23 | 700 | 704 | 696 | 699 | 13,400 |
| 2025/04/22 | 693 | 698 | 687 | 690 | 12,000 |
| 2025/04/21 | 700 | 703 | 685 | 686 | 21,100 |
| 2025/04/18 | 686 | 703 | 683 | 700 | 21,400 |
| 2025/04/17 | 677 | 684 | 677 | 679 | 8,000 |
| 2025/04/16 | 685 | 691 | 677 | 679 | 16,000 |
| 2025/04/15 | 697 | 699 | 685 | 685 | 12,400 |
| 2025/04/14 | 693 | 711 | 689 | 689 | 31,500 |
| 2025/04/11 | 662 | 688 | 657 | 684 | 24,300 |
| 2025/04/10 | 704 | 704 | 678 | 686 | 41,000 |
| 2025/04/09 | 661 | 661 | 638 | 646 | 44,200 |
| 2025/04/08 | 658 | 686 | 658 | 671 | 48,100 |
| 2025/04/07 | 618 | 658 | 611 | 629 | 95,800 |
| 2025/04/04 | 698 | 702 | 674 | 685 | 64,500 |
| 2025/04/03 | 720 | 729 | 715 | 718 | 39,900 |
| 2025/04/02 | 759 | 759 | 740 | 741 | 33,400 |
| 2025/04/01 | 764 | 764 | 750 | 750 | 25,100 |
| 2025/03/31 | 775 | 775 | 754 | 754 | 33,100 |
| 2025/03/28 | 796 | 798 | 777 | 782 | 54,100 |
| 2025/03/27 | 812 | 821 | 806 | 821 | 52,000 |
| 2025/03/26 | 809 | 812 | 803 | 812 | 38,800 |
| 2025/03/25 | 815 | 820 | 809 | 809 | 29,500 |
| 2025/03/24 | 816 | 825 | 814 | 816 | 20,200 |
| 2025/03/21 | 811 | 821 | 811 | 817 | 26,200 |
| 2025/03/19 | 815 | 823 | 815 | 817 | 19,100 |
| 2025/03/18 | 818 | 825 | 817 | 821 | 19,600 |
| 2025/03/17 | 820 | 825 | 812 | 819 | 21,400 |
| 2025/03/14 | 823 | 827 | 819 | 821 | 20,900 |
| 2025/03/13 | 822 | 824 | 815 | 822 | 16,100 |
| 2025/03/12 | 809 | 823 | 809 | 823 | 27,600 |
| 2025/03/11 | 813 | 813 | 794 | 809 | 21,800 |
| 2025/03/10 | 824 | 824 | 813 | 820 | 18,500 |
| 2025/03/07 | 827 | 827 | 817 | 821 | 21,000 |
| 2025/03/06 | 820 | 829 | 817 | 829 | 30,100 |
| 2025/03/05 | 811 | 824 | 805 | 820 | 28,400 |
| 2025/03/04 | 811 | 811 | 799 | 805 | 15,100 |
| 2025/03/03 | 801 | 809 | 800 | 809 | 13,400 |
| 2025/02/28 | 803 | 804 | 795 | 801 | 16,600 |
| 2025/02/27 | 810 | 810 | 798 | 808 | 23,300 |
| 2025/02/26 | 799 | 799 | 790 | 795 | 10,600 |
| 2025/02/25 | 789 | 802 | 788 | 795 | 30,500 |
| 2025/02/21 | 798 | 800 | 786 | 793 | 21,500 |
| 2025/02/20 | 800 | 804 | 796 | 797 | 25,800 |
| 2025/02/19 | 805 | 810 | 800 | 801 | 20,600 |
| 2025/02/18 | 812 | 813 | 805 | 805 | 12,700 |
| 2025/02/17 | 812 | 817 | 805 | 807 | 21,200 |
| 2025/02/14 | 826 | 826 | 812 | 812 | 19,300 |
| 2025/02/13 | 820 | 821 | 815 | 820 | 13,700 |
| 2025/02/12 | 814 | 816 | 802 | 814 | 31,400 |
| 2025/02/10 | 800 | 827 | 800 | 806 | 29,800 |
| 2025/02/07 | 827 | 838 | 801 | 810 | 55,800 |
| 2025/02/06 | 818 | 822 | 815 | 821 | 20,500 |
| 2025/02/05 | 809 | 818 | 809 | 815 | 18,800 |
| 2025/02/04 | 810 | 813 | 804 | 808 | 22,900 |
| 2025/02/03 | 829 | 829 | 802 | 802 | 29,700 |
| 2025/01/31 | 829 | 830 | 816 | 824 | 17,000 |
| 2025/01/30 | 821 | 832 | 821 | 831 | 49,100 |
| 2025/01/29 | 818 | 821 | 808 | 820 | 22,800 |
| 2025/01/28 | 805 | 817 | 805 | 816 | 29,200 |
| 2025/01/27 | 802 | 807 | 801 | 807 | 14,800 |
| 2025/01/24 | 805 | 806 | 800 | 800 | 10,500 |
| 2025/01/23 | 807 | 807 | 801 | 802 | 11,700 |
| 2025/01/22 | 802 | 807 | 801 | 803 | 10,800 |
| 2025/01/21 | 807 | 807 | 802 | 802 | 15,600 |
| 2025/01/20 | 804 | 808 | 802 | 806 | 14,900 |
| 2025/01/17 | 798 | 805 | 797 | 798 | 9,100 |
| 2025/01/16 | 807 | 807 | 799 | 799 | 29,100 |
| 2025/01/15 | 798 | 806 | 798 | 803 | 15,800 |
| 2025/01/14 | 806 | 806 | 792 | 796 | 23,600 |
| 2025/01/10 | 800 | 806 | 796 | 806 | 19,300 |
| 2025/01/09 | 809 | 809 | 796 | 799 | 25,100 |
| 2025/01/08 | 808 | 808 | 801 | 803 | 16,500 |
| 2025/01/07 | 809 | 809 | 801 | 803 | 18,200 |
| 2025/01/06 | 805 | 808 | 800 | 800 | 20,300 |
| 2024/12/30 | 800 | 804 | 797 | 798 | 25,400 |
| 2024/12/27 | 795 | 804 | 794 | 804 | 34,300 |
| 2024/12/26 | 787 | 792 | 785 | 792 | 27,200 |
| 2024/12/25 | 788 | 788 | 781 | 788 | 15,800 |
| 2024/12/24 | 785 | 790 | 785 | 788 | 7,600 |
| 2024/12/23 | 782 | 790 | 781 | 790 | 16,000 |
| 2024/12/20 | 787 | 792 | 782 | 782 | 19,800 |
| 2024/12/19 | 780 | 790 | 780 | 786 | 16,100 |
| 2024/12/18 | 787 | 788 | 780 | 781 | 9,100 |
| 2024/12/17 | 778 | 787 | 776 | 787 | 16,500 |
| 2024/12/16 | 778 | 784 | 777 | 777 | 7,300 |
| 2024/12/13 | 783 | 790 | 778 | 778 | 18,600 |
| 2024/12/12 | 785 | 789 | 783 | 786 | 19,100 |
| 2024/12/11 | 776 | 787 | 776 | 785 | 14,800 |
| 2024/12/10 | 781 | 781 | 775 | 775 | 14,700 |
| 2024/12/09 | 785 | 785 | 775 | 778 | 35,100 |
| 2024/12/06 | 773 | 781 | 772 | 780 | 14,600 |
| 2024/12/05 | 780 | 788 | 778 | 781 | 20,900 |
| 2024/12/04 | 781 | 783 | 777 | 780 | 13,700 |
| 2024/12/03 | 774 | 783 | 774 | 783 | 26,800 |
| 2024/12/02 | 771 | 776 | 770 | 773 | 15,800 |
| 2024/11/29 | 775 | 779 | 770 | 770 | 21,100 |
| 2024/11/28 | 768 | 777 | 768 | 775 | 19,000 |
| 2024/11/27 | 777 | 777 | 765 | 768 | 18,200 |
| 2024/11/26 | 771 | 780 | 768 | 777 | 18,100 |
| 2024/11/25 | 775 | 780 | 767 | 773 | 33,200 |
| 2024/11/22 | 763 | 773 | 763 | 771 | 26,000 |
| 2024/11/21 | 761 | 767 | 761 | 763 | 13,200 |
| 2024/11/20 | 761 | 769 | 760 | 761 | 14,200 |
| 2024/11/19 | 758 | 770 | 758 | 761 | 16,000 |
| 2024/11/18 | 761 | 772 | 760 | 760 | 26,500 |
| 2024/11/15 | 772 | 779 | 765 | 768 | 41,600 |
| 2024/11/14 | 771 | 785 | 766 | 779 | 28,000 |
| 2024/11/13 | 778 | 781 | 769 | 769 | 22,900 |
| 2024/11/12 | 789 | 793 | 781 | 781 | 14,200 |
| 2024/11/11 | 792 | 792 | 785 | 785 | 12,100 |
| 2024/11/08 | 792 | 797 | 787 | 790 | 23,000 |
| 2024/11/07 | 785 | 795 | 780 | 786 | 30,300 |
| 2024/11/06 | 789 | 793 | 778 | 785 | 16,300 |
| 2024/11/05 | 799 | 799 | 785 | 785 | 16,100 |
| 2024/11/01 | 782 | 786 | 776 | 785 | 26,900 |
| 2024/10/31 | 777 | 797 | 777 | 790 | 11,700 |
| 2024/10/30 | 797 | 797 | 777 | 777 | 50,800 |
| 2024/10/29 | 785 | 792 | 785 | 788 | 6,700 |
| 2024/10/28 | 778 | 790 | 774 | 789 | 9,500 |
| 2024/10/25 | 783 | 785 | 771 | 774 | 13,900 |
| 2024/10/24 | 783 | 789 | 777 | 785 | 16,800 |
| 2024/10/23 | 786 | 795 | 783 | 783 | 17,600 |
| 2024/10/22 | 793 | 794 | 782 | 789 | 32,800 |
| 2024/10/21 | 790 | 799 | 789 | 793 | 10,100 |
| 2024/10/18 | 790 | 790 | 782 | 785 | 12,900 |
| 2024/10/17 | 797 | 800 | 790 | 790 | 15,700 |
| 2024/10/16 | 804 | 814 | 797 | 797 | 28,900 |
| 2024/10/15 | 815 | 816 | 808 | 808 | 32,800 |
| 2024/10/11 | 800 | 812 | 800 | 807 | 20,000 |
| 2024/10/10 | 804 | 807 | 799 | 799 | 14,400 |
| 2024/10/09 | 798 | 807 | 798 | 804 | 25,800 |
| 2024/10/08 | 800 | 801 | 792 | 793 | 20,500 |
| 2024/10/07 | 823 | 824 | 807 | 808 | 40,700 |
| 2024/10/04 | 811 | 833 | 811 | 821 | 69,700 |