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
2026/07/28 945 949 921 924 112,000
2026/07/27 955 967 942 956 41,900
2026/07/24 963 963 950 951 31,000
2026/07/23 957 964 951 961 24,600
2026/07/22 956 969 951 951 59,600
2026/07/21 948 959 944 953 53,900
2026/07/17 959 961 929 948 117,800
2026/07/16 970 982 962 963 39,700
2026/07/15 961 985 961 978 36,400
2026/07/14 968 972 957 964 53,900
2026/07/13 1,001 1,010 960 962 123,400
2026/07/10 1,008 1,008 989 990 128,300
2026/07/09 1,005 1,013 977 1,003 108,900
2026/07/08 1,012 1,019 1,000 1,005 64,000
2026/07/07 1,033 1,042 1,014 1,015 33,300
2026/07/06 1,029 1,050 1,029 1,029 67,100
2026/07/03 1,010 1,024 1,000 1,019 55,100
2026/07/02 1,000 1,037 997 1,012 131,400
2026/07/01 962 1,003 962 996 65,800
2026/06/30 976 980 960 967 52,700
2026/06/29 986 1,001 965 974 63,500
2026/06/26 978 1,002 969 979 69,400
2026/06/25 990 991 974 979 38,500
2026/06/24 986 1,005 978 984 55,000
2026/06/23 1,017 1,022 988 988 90,300
2026/06/22 1,010 1,046 1,000 1,018 154,800
2026/06/19 997 1,010 990 995 60,000
2026/06/18 996 1,001 981 987 43,400
2026/06/17 970 1,003 970 992 82,100
2026/06/16 972 973 960 970 29,800
2026/06/15 957 972 957 970 42,500
2026/06/12 948 956 934 952 53,500
2026/06/11 947 950 920 933 69,800
2026/06/10 969 977 947 957 59,100
2026/06/09 970 987 965 972 47,100
2026/06/08 965 971 952 963 75,600
2026/06/05 980 998 973 984 34,500
2026/06/04 979 982 963 976 38,800
2026/06/03 978 994 964 989 88,500
2026/06/02 981 982 948 967 120,700
2026/06/01 1,016 1,016 985 985 72,700
2026/05/29 1,031 1,040 1,004 1,004 71,900
2026/05/28 1,016 1,023 1,000 1,017 73,500
2026/05/27 1,008 1,032 1,003 1,012 82,900
2026/05/26 998 1,013 981 1,008 78,000
2026/05/25 992 1,010 986 997 77,700
2026/05/22 991 1,002 983 992 47,700
2026/05/21 997 1,002 978 978 70,000
2026/05/20 1,008 1,008 975 985 94,500
2026/05/19 1,007 1,018 970 1,009 309,000
2026/05/18 1,019 1,051 1,019 1,033 191,900
2026/05/15 1,025 1,043 1,003 1,009 126,700
2026/05/14 1,056 1,060 1,018 1,021 84,200
2026/05/13 1,025 1,060 1,018 1,056 156,100
2026/05/12 1,011 1,027 1,006 1,014 61,700
2026/05/11 1,004 1,026 999 1,006 96,500
2026/05/08 997 1,003 976 1,000 91,000
2026/05/07 1,007 1,012 995 1,002 55,100
2026/05/01 1,000 1,001 988 1,000 54,000
2026/04/30 998 1,000 975 992 149,700
2026/04/28 1,005 1,026 1,005 1,020 171,100
2026/04/27 1,000 1,013 994 1,005 69,700
2026/04/24 1,010 1,021 997 1,000 59,500
2026/04/23 1,008 1,023 987 1,008 110,600
2026/04/22 1,038 1,043 1,000 1,009 134,100
2026/04/21 1,054 1,064 1,038 1,041 60,500
2026/04/20 1,051 1,076 1,042 1,047 179,700
2026/04/17 1,024 1,050 1,018 1,043 97,700
2026/04/16 1,043 1,052 1,029 1,031 92,000
2026/04/15 1,072 1,075 1,026 1,033 104,400
2026/04/14 1,082 1,082 1,052 1,057 56,200
2026/04/13 1,038 1,071 1,037 1,060 74,200
2026/04/10 1,094 1,103 1,062 1,062 80,900
2026/04/09 1,135 1,135 1,087 1,087 78,500
2026/04/08 1,122 1,128 1,100 1,127 151,300
2026/04/07 1,091 1,094 1,071 1,080 65,900
2026/04/06 1,095 1,101 1,079 1,086 87,100
2026/04/03 1,091 1,105 1,069 1,077 113,300
2026/03/27 1,140 1,192 1,140 1,190 88,800
2026/03/26 1,152 1,159 1,129 1,151 57,800
2026/03/25 1,140 1,166 1,137 1,150 67,600
2026/03/24 1,135 1,148 1,112 1,119 61,700
2026/03/23 1,149 1,149 1,100 1,100 148,500
2026/03/19 1,171 1,190 1,163 1,163 80,300
2026/03/18 1,170 1,215 1,170 1,210 108,500
2026/03/17 1,185 1,199 1,161 1,166 78,000
2026/03/16 1,182 1,197 1,150 1,163 103,200
2026/03/13 1,150 1,178 1,150 1,176 89,400
2026/03/12 1,199 1,199 1,162 1,165 86,600
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

このページの先頭へ