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 |
---|---|---|---|---|---|
2015/12/30 | 565 | 573 | 565 | 568 | 23,900 |
2015/12/29 | 560 | 569 | 560 | 563 | 18,300 |
2015/12/28 | 561 | 570 | 560 | 562 | 28,600 |
2015/12/25 | 554 | 564 | 554 | 564 | 45,700 |
2015/12/24 | 565 | 568 | 555 | 557 | 70,900 |
2015/12/22 | 566 | 574 | 563 | 564 | 23,100 |
2015/12/21 | 570 | 575 | 565 | 569 | 27,100 |
2015/12/18 | 581 | 583 | 570 | 573 | 59,400 |
2015/12/17 | 584 | 584 | 576 | 580 | 24,500 |
2015/12/16 | 584 | 588 | 579 | 584 | 15,600 |
2015/12/15 | 593 | 594 | 580 | 584 | 16,200 |
2015/12/14 | 577 | 595 | 576 | 586 | 23,700 |
2015/12/11 | 585 | 592 | 584 | 586 | 22,900 |
2015/12/10 | 604 | 605 | 574 | 595 | 28,800 |
2015/12/09 | 602 | 611 | 587 | 607 | 65,200 |
2015/12/08 | 618 | 618 | 600 | 608 | 23,500 |
2015/12/07 | 620 | 620 | 616 | 617 | 28,300 |
2015/12/04 | 600 | 615 | 600 | 615 | 35,900 |
2015/12/03 | 606 | 616 | 600 | 608 | 66,800 |
2015/12/02 | 582 | 596 | 582 | 589 | 61,800 |
2015/12/01 | 584 | 586 | 576 | 581 | 55,800 |
2015/11/30 | 575 | 584 | 574 | 578 | 16,200 |
2015/11/27 | 576 | 576 | 570 | 573 | 24,300 |
2015/11/26 | 575 | 575 | 566 | 572 | 19,300 |
2015/11/25 | 572 | 575 | 570 | 575 | 9,600 |
2015/11/24 | 572 | 578 | 571 | 575 | 14,800 |
2015/11/20 | 565 | 574 | 565 | 565 | 19,900 |
2015/11/19 | 567 | 572 | 563 | 565 | 16,900 |
2015/11/18 | 566 | 568 | 565 | 566 | 13,200 |
2015/11/17 | 568 | 575 | 565 | 565 | 23,900 |
2015/11/16 | 569 | 579 | 562 | 563 | 13,100 |
2015/11/13 | 565 | 589 | 565 | 573 | 19,800 |
2015/11/12 | 576 | 578 | 567 | 567 | 21,400 |
2015/11/11 | 565 | 581 | 565 | 581 | 22,200 |
2015/11/10 | 557 | 568 | 556 | 563 | 24,800 |
2015/11/09 | 563 | 567 | 554 | 557 | 73,500 |
2015/11/06 | 559 | 563 | 555 | 555 | 37,000 |
2015/11/05 | 554 | 570 | 543 | 556 | 122,700 |
2015/11/04 | 620 | 625 | 589 | 596 | 49,700 |
2015/11/02 | 622 | 627 | 599 | 616 | 21,800 |
2015/10/30 | 627 | 632 | 613 | 624 | 54,200 |
2015/10/29 | 604 | 621 | 603 | 619 | 47,500 |
2015/10/28 | 577 | 609 | 575 | 604 | 62,600 |
2015/10/27 | 571 | 579 | 566 | 579 | 29,300 |
2015/10/26 | 566 | 570 | 564 | 569 | 31,900 |
2015/10/23 | 560 | 566 | 554 | 562 | 26,500 |
2015/10/22 | 561 | 565 | 555 | 558 | 24,700 |
2015/10/21 | 561 | 565 | 559 | 560 | 23,200 |
2015/10/20 | 567 | 569 | 562 | 564 | 17,700 |
2015/10/19 | 570 | 570 | 565 | 566 | 14,900 |
2015/10/16 | 568 | 574 | 567 | 569 | 22,800 |
2015/10/15 | 567 | 572 | 564 | 572 | 7,300 |
2015/10/14 | 567 | 573 | 565 | 567 | 11,900 |
2015/10/13 | 565 | 574 | 564 | 573 | 24,800 |
2015/10/09 | 561 | 566 | 559 | 562 | 35,800 |
2015/10/08 | 562 | 571 | 562 | 566 | 21,200 |
2015/10/07 | 560 | 568 | 555 | 568 | 14,800 |
2015/10/06 | 565 | 569 | 550 | 559 | 34,400 |
2015/10/05 | 560 | 569 | 552 | 563 | 34,300 |
2015/10/02 | 561 | 570 | 561 | 565 | 7,400 |
2015/10/01 | 564 | 575 | 563 | 570 | 13,400 |
2015/09/30 | 583 | 588 | 565 | 574 | 18,700 |
2015/09/29 | 595 | 595 | 576 | 580 | 55,000 |
2015/09/28 | 590 | 594 | 548 | 580 | 43,800 |
2015/09/25 | 590 | 596 | 580 | 594 | 56,100 |
2015/09/24 | 591 | 599 | 591 | 598 | 9,000 |
2015/09/18 | 590 | 600 | 585 | 593 | 22,000 |
2015/09/17 | 584 | 600 | 584 | 595 | 17,700 |
2015/09/16 | 600 | 601 | 579 | 583 | 30,500 |
2015/09/15 | 597 | 609 | 590 | 592 | 9,800 |
2015/09/14 | 599 | 620 | 582 | 597 | 47,400 |
2015/09/11 | 597 | 597 | 576 | 597 | 30,000 |
2015/09/10 | 575 | 598 | 555 | 593 | 59,500 |
2015/09/09 | 569 | 587 | 569 | 575 | 33,900 |
2015/09/08 | 568 | 590 | 565 | 566 | 36,300 |
2015/09/07 | 575 | 589 | 549 | 565 | 19,500 |
2015/09/04 | 548 | 607 | 540 | 560 | 61,600 |
2015/09/03 | 561 | 568 | 547 | 547 | 13,100 |
2015/09/02 | 539 | 562 | 531 | 559 | 27,300 |
2015/09/01 | 555 | 570 | 553 | 555 | 22,100 |
2015/08/31 | 567 | 572 | 550 | 554 | 47,700 |
2015/08/28 | 569 | 573 | 556 | 566 | 70,300 |
2015/08/27 | 565 | 569 | 555 | 563 | 52,100 |
2015/08/26 | 515 | 559 | 515 | 555 | 73,300 |
2015/08/25 | 533 | 564 | 498 | 505 | 260,600 |
2015/08/24 | 580 | 591 | 550 | 572 | 255,500 |
2015/08/21 | 623 | 630 | 611 | 621 | 114,200 |
2015/08/20 | 633 | 633 | 629 | 630 | 38,300 |
2015/08/19 | 630 | 643 | 628 | 633 | 30,600 |
2015/08/18 | 633 | 633 | 626 | 630 | 46,900 |
2015/08/17 | 645 | 650 | 628 | 632 | 89,800 |
2015/08/14 | 650 | 650 | 645 | 646 | 29,900 |
2015/08/13 | 654 | 657 | 650 | 653 | 20,700 |
2015/08/12 | 651 | 664 | 648 | 664 | 46,700 |
2015/08/11 | 662 | 667 | 647 | 656 | 119,700 |
2015/08/10 | 668 | 692 | 658 | 690 | 136,500 |
2015/08/07 | 658 | 673 | 650 | 653 | 61,100 |
2015/08/06 | 645 | 676 | 645 | 666 | 83,300 |
2015/08/05 | 642 | 650 | 640 | 650 | 36,200 |
2015/08/04 | 645 | 648 | 639 | 643 | 43,700 |
2015/08/03 | 648 | 648 | 640 | 646 | 17,600 |
2015/07/31 | 651 | 653 | 642 | 644 | 50,500 |
2015/07/30 | 668 | 670 | 650 | 651 | 42,300 |
2015/07/29 | 662 | 662 | 652 | 658 | 21,000 |
2015/07/28 | 658 | 661 | 651 | 656 | 40,700 |
2015/07/27 | 678 | 680 | 660 | 665 | 78,700 |
2015/07/24 | 680 | 680 | 667 | 671 | 32,500 |
2015/07/23 | 685 | 691 | 680 | 680 | 49,100 |
2015/07/22 | 690 | 695 | 684 | 691 | 34,700 |
2015/07/21 | 699 | 700 | 695 | 696 | 36,800 |
2015/07/17 | 698 | 702 | 695 | 700 | 35,700 |
2015/07/16 | 690 | 698 | 685 | 691 | 29,600 |
2015/07/15 | 676 | 690 | 676 | 679 | 63,100 |
2015/07/14 | 683 | 688 | 677 | 685 | 52,400 |
2015/07/13 | 693 | 697 | 665 | 678 | 59,400 |
2015/07/10 | 722 | 722 | 685 | 690 | 145,200 |
2015/07/09 | 686 | 690 | 620 | 677 | 172,200 |
2015/07/08 | 711 | 712 | 691 | 696 | 147,800 |
2015/07/07 | 713 | 716 | 700 | 707 | 166,200 |
2015/07/06 | 715 | 729 | 709 | 716 | 197,100 |
2015/07/03 | 783 | 783 | 727 | 739 | 883,300 |
2015/07/02 | 752 | 785 | 749 | 778 | 636,600 |
2015/07/01 | 741 | 754 | 740 | 744 | 438,500 |
2015/06/30 | 747 | 754 | 740 | 740 | 656,600 |
2015/06/29 | 741 | 753 | 740 | 740 | 874,600 |
2015/06/26 | 722 | 762 | 717 | 740 | 1,177,500 |
2015/06/25 | 800 | 839 | 710 | 711 | 6,679,900 |