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
2018/12/28 600 637 586 633 56,100
2018/12/27 575 592 572 592 48,000
2018/12/26 558 564 537 555 72,900
2018/12/25 572 572 555 555 39,100
2018/12/21 605 606 583 592 47,300
2018/12/20 626 630 605 609 29,200
2018/12/19 638 646 629 633 22,600
2018/12/18 646 652 636 636 32,700
2018/12/17 665 671 661 662 17,100
2018/12/14 676 676 667 668 26,200
2018/12/13 677 689 675 680 40,100
2018/12/12 671 688 671 677 26,900
2018/12/11 697 697 662 670 25,900
2018/12/10 718 718 694 697 24,300
2018/12/07 746 746 724 726 26,700
2018/12/06 731 739 723 729 31,000
2018/12/05 752 754 740 746 21,900
2018/12/04 769 769 751 760 17,400
2018/12/03 786 799 762 765 33,300
2018/11/30 776 795 776 785 13,200
2018/11/29 792 797 774 779 18,800
2018/11/28 759 781 754 780 15,800
2018/11/27 769 773 753 759 17,500
2018/11/26 761 769 759 764 5,600
2018/11/22 764 769 756 769 9,500
2018/11/21 765 772 760 768 10,000
2018/11/20 773 778 767 774 6,400
2018/11/19 768 788 768 782 10,700
2018/11/16 760 775 758 772 19,500
2018/11/15 765 766 760 764 8,300
2018/11/14 769 778 767 767 18,500
2018/11/13 755 780 745 776 40,000
2018/11/12 826 833 818 830 7,300
2018/11/09 818 838 818 831 19,600
2018/11/08 821 829 819 828 7,800
2018/11/07 816 829 808 811 12,300
2018/11/06 820 823 816 816 9,500
2018/11/05 820 825 814 819 7,900
2018/11/02 813 825 805 821 16,600
2018/11/01 807 820 807 815 14,000
2018/10/31 816 823 808 822 15,100
2018/10/30 763 808 763 805 74,000
2018/10/29 768 773 754 756 19,100
2018/10/26 786 790 755 759 32,500
2018/10/25 799 799 777 779 33,600
2018/10/24 803 807 798 805 18,900
2018/10/23 819 819 800 801 24,000
2018/10/22 816 824 814 821 15,000
2018/10/19 814 831 814 826 12,200
2018/10/18 846 846 821 823 19,900
2018/10/17 839 854 830 842 14,000
2018/10/16 813 825 813 817 12,100
2018/10/15 832 832 812 813 22,100
2018/10/12 832 840 825 835 18,300
2018/10/11 860 861 830 835 33,500
2018/10/10 878 889 870 878 15,600
2018/10/09 895 897 876 878 29,200
2018/10/05 920 924 906 910 17,200
2018/10/04 939 947 925 927 20,000
2018/10/03 954 964 934 935 43,100
2018/10/02 950 958 942 952 17,200
2018/10/01 947 969 945 946 61,900
2018/09/28 898 960 895 950 109,900
2018/09/27 902 902 865 876 16,800
2018/09/26 896 902 869 898 19,400
2018/09/25 884 898 876 898 28,900
2018/09/21 870 885 869 879 18,600
2018/09/20 874 876 860 871 10,000
2018/09/19 863 870 859 866 11,500
2018/09/18 851 865 838 860 13,800
2018/09/14 819 853 819 851 24,000
2018/09/13 818 828 813 821 8,200
2018/09/12 820 828 808 823 21,100
2018/09/11 829 829 816 826 11,900
2018/09/10 831 846 825 828 11,300
2018/09/07 848 848 800 823 37,900
2018/09/06 853 860 839 849 10,200
2018/09/05 850 856 848 853 8,200
2018/09/04 849 872 849 850 19,200
2018/09/03 873 873 849 852 8,300
2018/08/31 888 888 874 875 6,600
2018/08/30 888 896 875 888 26,600
2018/08/29 873 877 867 875 12,500
2018/08/28 880 880 856 869 19,200
2018/08/27 845 880 845 873 13,500
2018/08/24 852 869 848 849 20,900
2018/08/23 839 852 831 852 14,100
2018/08/22 798 843 798 839 23,200
2018/08/21 798 799 793 797 9,800
2018/08/20 800 805 799 801 9,200
2018/08/17 808 815 801 801 36,100
2018/08/16 817 817 803 808 10,300
2018/08/15 847 847 820 823 14,100
2018/08/14 837 845 836 845 4,900
2018/08/13 831 843 827 837 15,800
2018/08/10 863 864 844 846 14,300
2018/08/09 877 878 864 864 13,300
2018/08/08 864 887 864 877 10,700
2018/08/07 867 876 867 874 7,000
2018/08/06 885 885 871 871 21,200
2018/08/03 891 892 877 885 11,000
2018/08/02 905 909 890 891 8,200
2018/08/01 922 922 903 905 13,100
2018/07/31 910 920 901 913 17,200
2018/07/30 937 945 918 922 22,400
2018/07/27 925 937 921 933 14,300
2018/07/26 912 923 910 923 21,100
2018/07/25 906 914 905 912 15,100
2018/07/24 910 910 895 904 22,300
2018/07/23 890 915 890 895 19,400
2018/07/20 899 922 883 899 195,100
2018/07/19 849 854 849 854 8,600
2018/07/18 847 855 842 854 14,600
2018/07/17 850 851 842 847 15,100
2018/07/13 850 855 841 854 11,500
2018/07/12 845 859 839 850 25,400
2018/07/11 843 868 836 856 40,900
2018/07/10 825 852 825 840 23,200
2018/07/09 812 822 804 822 11,700
2018/07/06 796 812 796 809 20,800
2018/07/05 820 820 792 797 21,500
2018/07/04 820 828 818 822 24,200
2018/07/03 847 848 823 833 34,300
2018/07/02 848 855 835 847 33,400
2018/06/29 867 867 847 853 23,900
2018/06/28 858 858 844 858 23,000
2018/06/27 860 874 856 859 20,500
2018/06/26 851 857 846 857 6,200
2018/06/25 864 864 853 859 22,200
2018/06/22 866 869 850 869 21,100
2018/06/21 873 887 867 871 15,200
2018/06/20 863 875 838 875 25,300
2018/06/19 857 865 853 859 20,200
2018/06/18 871 872 853 861 25,800
2018/06/15 890 891 872 878 16,200
2018/06/14 881 892 881 887 15,200
2018/06/13 876 884 876 884 5,200
2018/06/12 890 894 874 876 33,100
2018/06/11 863 890 863 889 22,200
2018/06/08 856 861 855 859 56,000
2018/06/07 858 871 858 871 36,800
2018/06/06 868 868 856 856 25,900
2018/06/05 888 888 870 874 20,400
2018/06/04 874 884 874 883 11,700
2018/06/01 865 869 861 861 33,100
2018/05/31 873 877 867 871 18,700
2018/05/30 880 880 868 873 27,200
2018/05/29 910 910 865 886 58,500
2018/05/28 920 920 904 911 19,100
2018/05/25 938 940 932 933 24,500
2018/05/24 969 969 942 946 24,500
2018/05/23 980 980 967 973 11,800
2018/05/22 979 984 975 979 12,100
2018/05/21 983 989 980 983 9,200
2018/05/18 980 983 970 983 15,300
2018/05/17 970 976 962 970 14,500
2018/05/16 976 980 965 968 11,600
2018/05/15 994 994 975 978 18,600
2018/05/14 971 984 965 979 35,200
2018/05/11 991 996 954 962 94,600
2018/05/10 1,011 1,030 1,010 1,012 34,400
2018/05/09 1,024 1,024 998 1,008 35,400
2018/05/08 980 1,019 979 1,011 52,900
2018/05/07 999 999 985 986 8,400
2018/05/02 989 994 982 991 21,200
2018/05/01 990 998 985 990 21,800
2018/04/27 1,025 1,025 983 996 64,100
2018/04/26 1,042 1,050 1,010 1,010 171,700
2018/04/25 1,043 1,051 1,033 1,041 34,400
2018/04/24 1,053 1,058 1,042 1,054 19,300
2018/04/23 1,046 1,071 1,046 1,052 22,800
2018/04/20 1,074 1,079 1,025 1,032 34,800
2018/04/19 1,050 1,081 1,049 1,075 35,000
2018/04/18 1,040 1,060 1,040 1,055 16,800
2018/04/17 1,048 1,052 1,011 1,044 38,600
2018/04/16 1,059 1,059 1,042 1,050 20,800
2018/04/13 1,034 1,061 1,032 1,054 37,400
2018/04/12 1,010 1,035 1,007 1,031 26,100
2018/04/11 1,011 1,022 998 1,018 39,600
2018/04/10 1,000 1,014 992 1,007 20,300
2018/04/09 1,005 1,010 966 999 68,300
2018/04/06 1,031 1,036 1,015 1,018 19,300
2018/04/05 1,026 1,042 1,018 1,031 20,400
2018/04/04 1,027 1,031 1,014 1,026 28,700
2018/04/03 1,027 1,033 1,014 1,025 17,100
2018/04/02 1,040 1,047 1,021 1,044 24,000
2018/03/30 1,048 1,048 1,019 1,025 15,600
2018/03/29 1,021 1,032 1,005 1,023 28,000
2018/03/28 1,015 1,028 995 1,006 29,100
2018/03/27 1,015 1,041 1,007 1,037 39,700
2018/03/26 975 1,011 973 1,011 40,200
2018/03/23 1,013 1,031 1,001 1,005 65,200
2018/03/22 1,046 1,069 1,037 1,065 39,500
2018/03/20 1,048 1,048 1,021 1,037 32,400
2018/03/19 1,068 1,076 1,041 1,057 21,800
2018/03/16 1,080 1,092 1,071 1,076 21,200
2018/03/15 1,073 1,080 1,060 1,079 14,800
2018/03/14 1,079 1,090 1,070 1,090 31,600
2018/03/13 1,075 1,115 1,058 1,101 39,400
2018/03/12 1,072 1,078 1,059 1,076 18,200
2018/03/09 1,054 1,072 1,044 1,048 28,800
2018/03/08 1,064 1,064 1,034 1,038 16,400
2018/03/07 1,066 1,070 1,045 1,050 18,600
2018/03/06 1,066 1,084 1,043 1,067 40,200
2018/03/05 1,100 1,102 1,031 1,036 64,600
2018/03/02 1,116 1,124 1,101 1,107 42,000
2018/03/01 1,120 1,146 1,112 1,144 45,700
2018/02/28 1,139 1,149 1,122 1,128 44,100
2018/02/27 1,150 1,164 1,130 1,142 86,000
2018/02/26 1,100 1,115 1,094 1,108 32,800
2018/02/23 1,099 1,099 1,077 1,093 19,500
2018/02/22 1,080 1,088 1,067 1,076 31,600
2018/02/21 1,095 1,117 1,088 1,091 24,500
2018/02/20 1,082 1,100 1,057 1,094 32,600
2018/02/19 1,059 1,100 1,056 1,096 38,600
2018/02/16 1,059 1,089 1,030 1,057 47,600
2018/02/15 1,003 1,074 980 1,048 73,300
2018/02/14 1,005 1,047 980 1,011 146,100
2018/02/13 1,093 1,150 1,055 1,095 124,100
2018/02/09 1,028 1,045 1,016 1,029 42,400
2018/02/08 1,100 1,128 1,069 1,088 49,200
2018/02/07 1,165 1,165 1,052 1,086 79,800
2018/02/06 1,150 1,155 1,021 1,078 173,000
2018/02/05 1,222 1,234 1,205 1,214 99,800
2018/02/02 1,180 1,259 1,180 1,249 195,700
2018/02/01 1,152 1,186 1,152 1,180 38,000
2018/01/31 1,154 1,167 1,143 1,152 47,000
2018/01/30 1,179 1,206 1,158 1,160 65,900
2018/01/29 1,172 1,180 1,170 1,173 17,400
2018/01/26 1,162 1,186 1,160 1,172 30,100
2018/01/25 1,160 1,163 1,151 1,157 29,600
2018/01/24 1,165 1,173 1,159 1,160 26,900
2018/01/23 1,150 1,181 1,150 1,181 68,100
2018/01/22 1,148 1,148 1,138 1,144 19,300
2018/01/19 1,138 1,157 1,138 1,148 34,200
2018/01/18 1,165 1,175 1,147 1,149 37,800
2018/01/17 1,143 1,167 1,119 1,152 35,900
2018/01/16 1,163 1,168 1,150 1,152 36,900
2018/01/15 1,181 1,187 1,158 1,166 43,100
2018/01/12 1,197 1,214 1,174 1,181 68,300
2018/01/11 1,147 1,205 1,142 1,194 93,300
2018/01/10 1,130 1,158 1,120 1,151 55,400
2018/01/09 1,141 1,145 1,125 1,129 30,200
2018/01/05 1,147 1,150 1,130 1,142 40,200
2018/01/04 1,126 1,157 1,124 1,141 89,700

このページの先頭へ