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 |
---|---|---|---|---|---|
2019/12/30 | 793 | 793 | 771 | 785 | 35,100 |
2019/12/27 | 803 | 803 | 789 | 790 | 68,200 |
2019/12/26 | 773 | 804 | 772 | 804 | 95,900 |
2019/12/25 | 751 | 771 | 740 | 771 | 53,700 |
2019/12/24 | 777 | 778 | 757 | 762 | 96,700 |
2019/12/23 | 768 | 806 | 766 | 771 | 239,100 |
2019/12/20 | 700 | 727 | 699 | 727 | 48,900 |
2019/12/19 | 695 | 699 | 694 | 697 | 14,700 |
2019/12/18 | 690 | 699 | 683 | 691 | 26,100 |
2019/12/17 | 680 | 686 | 677 | 681 | 20,100 |
2019/12/16 | 680 | 680 | 662 | 678 | 23,000 |
2019/12/13 | 674 | 674 | 664 | 671 | 21,500 |
2019/12/12 | 666 | 666 | 656 | 658 | 6,400 |
2019/12/11 | 676 | 679 | 650 | 661 | 33,400 |
2019/12/10 | 668 | 675 | 667 | 675 | 10,500 |
2019/12/09 | 674 | 675 | 667 | 671 | 21,100 |
2019/12/06 | 670 | 674 | 664 | 667 | 9,300 |
2019/12/05 | 679 | 681 | 665 | 670 | 29,800 |
2019/12/04 | 655 | 661 | 650 | 659 | 10,200 |
2019/12/03 | 661 | 663 | 648 | 661 | 7,400 |
2019/12/02 | 667 | 667 | 662 | 662 | 5,900 |
2019/11/29 | 668 | 668 | 655 | 660 | 12,900 |
2019/11/28 | 665 | 668 | 651 | 652 | 9,900 |
2019/11/27 | 658 | 666 | 656 | 663 | 6,600 |
2019/11/26 | 655 | 657 | 651 | 657 | 7,800 |
2019/11/25 | 648 | 652 | 645 | 652 | 6,200 |
2019/11/22 | 643 | 645 | 640 | 644 | 6,200 |
2019/11/21 | 634 | 643 | 631 | 643 | 9,600 |
2019/11/20 | 651 | 651 | 626 | 643 | 21,600 |
2019/11/19 | 653 | 654 | 649 | 651 | 4,500 |
2019/11/18 | 660 | 660 | 653 | 655 | 3,300 |
2019/11/15 | 649 | 659 | 649 | 656 | 10,400 |
2019/11/14 | 664 | 664 | 654 | 656 | 5,600 |
2019/11/13 | 645 | 667 | 645 | 662 | 17,100 |
2019/11/12 | 664 | 666 | 661 | 665 | 12,800 |
2019/11/11 | 668 | 670 | 659 | 668 | 12,100 |
2019/11/08 | 666 | 666 | 657 | 665 | 27,500 |
2019/11/07 | 662 | 662 | 656 | 659 | 10,500 |
2019/11/06 | 670 | 670 | 660 | 662 | 9,400 |
2019/11/05 | 678 | 678 | 661 | 665 | 12,300 |
2019/11/01 | 657 | 661 | 656 | 658 | 5,000 |
2019/10/31 | 673 | 678 | 660 | 665 | 14,900 |
2019/10/30 | 670 | 678 | 663 | 678 | 34,100 |
2019/10/29 | 658 | 668 | 658 | 668 | 19,600 |
2019/10/28 | 642 | 657 | 642 | 655 | 18,500 |
2019/10/25 | 632 | 641 | 631 | 641 | 12,200 |
2019/10/24 | 638 | 638 | 630 | 632 | 9,800 |
2019/10/23 | 636 | 636 | 628 | 635 | 10,600 |
2019/10/21 | 631 | 633 | 625 | 633 | 10,300 |
2019/10/18 | 621 | 632 | 621 | 626 | 8,200 |
2019/10/17 | 631 | 631 | 619 | 627 | 12,200 |
2019/10/16 | 629 | 637 | 625 | 634 | 16,700 |
2019/10/15 | 620 | 631 | 620 | 628 | 16,100 |
2019/10/11 | 619 | 624 | 617 | 622 | 8,100 |
2019/10/10 | 624 | 624 | 612 | 617 | 7,000 |
2019/10/09 | 618 | 621 | 613 | 621 | 9,200 |
2019/10/08 | 617 | 624 | 613 | 621 | 11,100 |
2019/10/07 | 605 | 625 | 605 | 617 | 16,300 |
2019/10/04 | 608 | 615 | 603 | 605 | 13,700 |
2019/10/03 | 613 | 613 | 603 | 609 | 15,600 |
2019/10/02 | 619 | 627 | 617 | 622 | 17,200 |
2019/10/01 | 620 | 629 | 620 | 629 | 11,100 |
2019/09/30 | 635 | 636 | 615 | 618 | 21,700 |
2019/09/27 | 637 | 637 | 623 | 634 | 47,000 |
2019/09/26 | 607 | 646 | 595 | 638 | 91,300 |
2019/09/25 | 589 | 611 | 583 | 604 | 32,600 |
2019/09/24 | 589 | 593 | 584 | 587 | 14,300 |
2019/09/20 | 593 | 593 | 586 | 589 | 12,400 |
2019/09/19 | 593 | 595 | 587 | 592 | 15,700 |
2019/09/18 | 597 | 597 | 590 | 592 | 14,400 |
2019/09/17 | 581 | 608 | 577 | 598 | 51,600 |
2019/09/13 | 583 | 583 | 577 | 580 | 26,400 |
2019/09/12 | 582 | 582 | 576 | 579 | 19,400 |
2019/09/11 | 578 | 584 | 572 | 579 | 24,500 |
2019/09/10 | 580 | 589 | 576 | 577 | 15,300 |
2019/09/09 | 574 | 579 | 574 | 578 | 12,800 |
2019/09/06 | 573 | 576 | 573 | 574 | 4,300 |
2019/09/05 | 566 | 576 | 566 | 571 | 14,800 |
2019/09/04 | 570 | 570 | 565 | 565 | 7,900 |
2019/09/03 | 569 | 576 | 568 | 570 | 7,600 |
2019/09/02 | 584 | 584 | 570 | 571 | 14,700 |
2019/08/30 | 587 | 587 | 578 | 584 | 22,300 |
2019/08/29 | 562 | 569 | 562 | 567 | 8,900 |
2019/08/28 | 561 | 563 | 560 | 561 | 11,300 |
2019/08/27 | 560 | 565 | 558 | 561 | 10,900 |
2019/08/26 | 560 | 560 | 555 | 557 | 28,800 |
2019/08/23 | 560 | 564 | 560 | 562 | 9,200 |
2019/08/22 | 573 | 573 | 562 | 562 | 13,000 |
2019/08/21 | 568 | 571 | 565 | 567 | 7,300 |
2019/08/20 | 575 | 575 | 570 | 572 | 8,800 |
2019/08/19 | 575 | 576 | 566 | 568 | 7,900 |
2019/08/16 | 566 | 574 | 563 | 572 | 9,700 |
2019/08/15 | 564 | 572 | 561 | 562 | 18,900 |
2019/08/14 | 571 | 577 | 564 | 573 | 20,800 |
2019/08/13 | 570 | 574 | 566 | 569 | 24,800 |
2019/08/09 | 590 | 603 | 589 | 593 | 9,700 |
2019/08/08 | 583 | 595 | 581 | 589 | 9,600 |
2019/08/07 | 586 | 592 | 585 | 587 | 10,300 |
2019/08/06 | 563 | 587 | 563 | 584 | 32,600 |
2019/08/05 | 600 | 600 | 570 | 583 | 36,900 |
2019/08/02 | 618 | 619 | 602 | 602 | 25,500 |
2019/08/01 | 627 | 627 | 621 | 625 | 8,600 |
2019/07/31 | 624 | 633 | 621 | 625 | 11,900 |
2019/07/30 | 623 | 626 | 617 | 624 | 27,400 |
2019/07/29 | 634 | 634 | 621 | 622 | 13,000 |
2019/07/26 | 633 | 634 | 626 | 632 | 11,400 |
2019/07/25 | 640 | 647 | 634 | 636 | 18,300 |
2019/07/24 | 634 | 640 | 625 | 636 | 13,700 |
2019/07/23 | 631 | 635 | 627 | 631 | 11,800 |
2019/07/22 | 619 | 630 | 619 | 627 | 11,800 |
2019/07/19 | 616 | 625 | 612 | 621 | 11,100 |
2019/07/18 | 628 | 628 | 611 | 612 | 28,500 |
2019/07/17 | 629 | 640 | 628 | 633 | 26,600 |
2019/07/16 | 647 | 648 | 626 | 630 | 60,100 |
2019/07/12 | 683 | 683 | 651 | 655 | 53,100 |
2019/07/11 | 681 | 693 | 676 | 686 | 53,700 |
2019/07/10 | 721 | 721 | 687 | 689 | 302,000 |
2019/07/09 | 650 | 673 | 644 | 656 | 72,900 |
2019/07/08 | 640 | 650 | 634 | 646 | 27,100 |
2019/07/05 | 638 | 643 | 635 | 643 | 18,900 |
2019/07/04 | 643 | 646 | 637 | 640 | 17,700 |
2019/07/03 | 642 | 648 | 635 | 642 | 31,300 |
2019/07/02 | 611 | 645 | 611 | 639 | 90,500 |
2019/07/01 | 603 | 616 | 601 | 611 | 55,900 |
2019/06/28 | 571 | 605 | 565 | 592 | 94,800 |
2019/06/27 | 564 | 573 | 563 | 572 | 41,900 |
2019/06/26 | 565 | 565 | 561 | 564 | 55,700 |
2019/06/25 | 567 | 568 | 560 | 563 | 156,100 |
2019/06/24 | 562 | 568 | 560 | 565 | 42,500 |
2019/06/21 | 566 | 566 | 560 | 563 | 43,200 |
2019/06/20 | 566 | 567 | 560 | 563 | 62,400 |
2019/06/19 | 561 | 567 | 561 | 562 | 30,000 |
2019/06/18 | 565 | 567 | 561 | 563 | 27,400 |
2019/06/17 | 566 | 566 | 562 | 564 | 24,100 |
2019/06/14 | 570 | 570 | 566 | 566 | 26,400 |
2019/06/13 | 571 | 571 | 566 | 570 | 31,700 |
2019/06/12 | 570 | 576 | 569 | 574 | 34,500 |
2019/06/11 | 570 | 574 | 567 | 568 | 99,100 |
2019/06/10 | 577 | 580 | 570 | 573 | 104,200 |
2019/06/07 | 569 | 575 | 566 | 573 | 26,500 |
2019/06/06 | 573 | 574 | 569 | 569 | 28,800 |
2019/06/05 | 571 | 582 | 569 | 570 | 64,800 |
2019/06/04 | 564 | 573 | 564 | 570 | 16,200 |
2019/06/03 | 570 | 571 | 562 | 564 | 47,200 |
2019/05/31 | 570 | 580 | 570 | 570 | 53,000 |
2019/05/30 | 570 | 580 | 569 | 577 | 94,100 |
2019/05/29 | 572 | 580 | 572 | 574 | 47,800 |
2019/05/28 | 578 | 579 | 569 | 574 | 88,600 |
2019/05/27 | 595 | 595 | 568 | 574 | 252,800 |
2019/05/24 | 583 | 583 | 568 | 569 | 46,100 |
2019/05/23 | 592 | 592 | 582 | 584 | 15,400 |
2019/05/22 | 591 | 594 | 584 | 593 | 10,700 |
2019/05/21 | 581 | 588 | 569 | 587 | 20,500 |
2019/05/20 | 591 | 599 | 580 | 581 | 17,800 |
2019/05/17 | 593 | 599 | 586 | 591 | 20,400 |
2019/05/16 | 586 | 590 | 574 | 587 | 20,800 |
2019/05/15 | 597 | 601 | 575 | 579 | 36,300 |
2019/05/14 | 575 | 607 | 575 | 587 | 25,300 |
2019/05/13 | 607 | 614 | 595 | 595 | 38,800 |
2019/05/10 | 601 | 620 | 601 | 607 | 15,100 |
2019/05/09 | 610 | 612 | 600 | 601 | 22,000 |
2019/05/08 | 619 | 620 | 603 | 611 | 20,400 |
2019/05/07 | 626 | 634 | 622 | 622 | 12,700 |
2019/04/26 | 640 | 640 | 632 | 635 | 47,900 |
2019/04/25 | 622 | 639 | 622 | 639 | 17,500 |
2019/04/24 | 621 | 623 | 614 | 619 | 25,800 |
2019/04/23 | 629 | 635 | 625 | 627 | 6,100 |
2019/04/22 | 637 | 637 | 624 | 628 | 16,500 |
2019/04/19 | 638 | 642 | 635 | 638 | 17,000 |
2019/04/18 | 645 | 646 | 637 | 641 | 26,000 |
2019/04/17 | 644 | 647 | 638 | 644 | 27,800 |
2019/04/16 | 644 | 646 | 639 | 645 | 27,200 |
2019/04/15 | 641 | 647 | 636 | 643 | 40,900 |
2019/04/12 | 648 | 648 | 636 | 640 | 11,300 |
2019/04/11 | 647 | 649 | 646 | 648 | 9,700 |
2019/04/10 | 649 | 649 | 647 | 649 | 3,700 |
2019/04/09 | 650 | 652 | 647 | 652 | 7,800 |
2019/04/08 | 650 | 656 | 646 | 650 | 9,800 |
2019/04/05 | 654 | 659 | 649 | 650 | 24,000 |
2019/04/04 | 657 | 657 | 647 | 648 | 35,400 |
2019/04/03 | 649 | 662 | 647 | 657 | 34,000 |
2019/04/02 | 672 | 672 | 647 | 650 | 63,500 |
2019/04/01 | 667 | 676 | 665 | 666 | 48,800 |
2019/03/29 | 670 | 671 | 661 | 664 | 18,300 |
2019/03/28 | 661 | 661 | 651 | 661 | 20,500 |
2019/03/27 | 666 | 673 | 662 | 663 | 34,200 |
2019/03/26 | 660 | 675 | 660 | 671 | 73,400 |
2019/03/25 | 666 | 666 | 652 | 655 | 25,900 |
2019/03/22 | 667 | 678 | 667 | 675 | 33,100 |
2019/03/20 | 663 | 674 | 663 | 672 | 10,300 |
2019/03/19 | 670 | 670 | 657 | 668 | 19,900 |
2019/03/18 | 670 | 673 | 667 | 669 | 20,000 |
2019/03/15 | 668 | 676 | 667 | 667 | 36,200 |
2019/03/14 | 670 | 677 | 662 | 668 | 18,000 |
2019/03/13 | 684 | 689 | 666 | 668 | 38,900 |
2019/03/12 | 697 | 703 | 679 | 690 | 21,000 |
2019/03/11 | 681 | 696 | 675 | 696 | 12,700 |
2019/03/08 | 700 | 701 | 676 | 683 | 19,200 |
2019/03/07 | 718 | 718 | 703 | 703 | 9,100 |
2019/03/06 | 716 | 726 | 716 | 719 | 16,800 |
2019/03/05 | 720 | 720 | 701 | 716 | 19,300 |
2019/03/04 | 717 | 721 | 710 | 720 | 14,400 |
2019/03/01 | 715 | 723 | 712 | 715 | 12,400 |
2019/02/28 | 721 | 725 | 714 | 718 | 16,400 |
2019/02/27 | 734 | 738 | 723 | 725 | 24,700 |
2019/02/26 | 720 | 734 | 720 | 728 | 18,700 |
2019/02/25 | 711 | 721 | 709 | 719 | 10,500 |
2019/02/22 | 718 | 722 | 708 | 715 | 14,400 |
2019/02/21 | 729 | 729 | 713 | 725 | 14,400 |
2019/02/20 | 695 | 743 | 695 | 721 | 43,900 |
2019/02/19 | 697 | 697 | 683 | 695 | 13,700 |
2019/02/18 | 677 | 695 | 676 | 693 | 25,200 |
2019/02/15 | 665 | 667 | 658 | 665 | 5,800 |
2019/02/14 | 653 | 668 | 653 | 665 | 10,100 |
2019/02/13 | 653 | 659 | 649 | 656 | 15,900 |
2019/02/12 | 630 | 651 | 630 | 643 | 17,200 |
2019/02/08 | 643 | 645 | 628 | 632 | 16,500 |
2019/02/07 | 660 | 661 | 646 | 649 | 11,800 |
2019/02/06 | 654 | 660 | 652 | 657 | 6,400 |
2019/02/05 | 652 | 658 | 646 | 655 | 13,300 |
2019/02/04 | 630 | 652 | 630 | 646 | 17,000 |
2019/02/01 | 627 | 633 | 622 | 628 | 25,700 |
2019/01/31 | 630 | 639 | 622 | 630 | 22,000 |
2019/01/30 | 650 | 651 | 628 | 628 | 31,600 |
2019/01/29 | 651 | 651 | 632 | 642 | 17,900 |
2019/01/28 | 656 | 659 | 639 | 651 | 19,600 |
2019/01/25 | 638 | 655 | 638 | 640 | 16,400 |
2019/01/24 | 629 | 638 | 628 | 638 | 6,600 |
2019/01/23 | 633 | 633 | 616 | 626 | 12,700 |
2019/01/22 | 640 | 642 | 632 | 633 | 9,000 |
2019/01/21 | 642 | 644 | 633 | 639 | 20,300 |
2019/01/18 | 627 | 635 | 627 | 632 | 13,600 |
2019/01/17 | 623 | 638 | 623 | 629 | 13,700 |
2019/01/16 | 629 | 641 | 624 | 624 | 14,900 |
2019/01/15 | 611 | 634 | 611 | 632 | 19,300 |
2019/01/11 | 627 | 632 | 613 | 620 | 11,000 |
2019/01/10 | 612 | 624 | 612 | 623 | 12,200 |
2019/01/09 | 629 | 636 | 613 | 618 | 12,500 |
2019/01/08 | 624 | 634 | 619 | 620 | 16,700 |
2019/01/07 | 603 | 623 | 600 | 614 | 29,600 |
2019/01/04 | 613 | 613 | 575 | 591 | 63,600 |