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 |
---|---|---|---|---|---|
2020/12/30 | 661 | 662 | 645 | 650 | 6,400 |
2020/12/29 | 648 | 665 | 637 | 665 | 36,100 |
2020/12/28 | 649 | 650 | 629 | 642 | 22,300 |
2020/12/25 | 639 | 645 | 631 | 641 | 8,800 |
2020/12/24 | 623 | 645 | 623 | 630 | 17,200 |
2020/12/23 | 655 | 655 | 611 | 611 | 16,200 |
2020/12/22 | 650 | 652 | 646 | 649 | 4,500 |
2020/12/21 | 658 | 658 | 652 | 656 | 11,800 |
2020/12/18 | 657 | 665 | 650 | 665 | 26,300 |
2020/12/17 | 653 | 662 | 653 | 655 | 8,700 |
2020/12/16 | 662 | 663 | 653 | 653 | 18,900 |
2020/12/15 | 665 | 666 | 656 | 662 | 8,700 |
2020/12/14 | 667 | 668 | 660 | 663 | 16,600 |
2020/12/11 | 664 | 666 | 657 | 666 | 10,800 |
2020/12/10 | 664 | 664 | 657 | 661 | 5,000 |
2020/12/09 | 666 | 670 | 666 | 670 | 2,800 |
2020/12/08 | 672 | 672 | 665 | 669 | 6,700 |
2020/12/07 | 678 | 678 | 668 | 670 | 22,300 |
2020/12/04 | 668 | 675 | 667 | 675 | 11,400 |
2020/12/03 | 671 | 674 | 665 | 673 | 14,400 |
2020/12/02 | 661 | 672 | 660 | 672 | 21,600 |
2020/12/01 | 658 | 670 | 657 | 660 | 10,000 |
2020/11/30 | 670 | 670 | 662 | 664 | 7,600 |
2020/11/27 | 680 | 680 | 671 | 679 | 30,200 |
2020/11/26 | 655 | 674 | 652 | 674 | 27,300 |
2020/11/25 | 649 | 654 | 642 | 654 | 9,200 |
2020/11/24 | 634 | 653 | 634 | 645 | 6,800 |
2020/11/20 | 634 | 639 | 634 | 636 | 3,200 |
2020/11/19 | 637 | 642 | 637 | 640 | 5,400 |
2020/11/18 | 660 | 660 | 642 | 650 | 4,200 |
2020/11/17 | 658 | 660 | 648 | 660 | 4,100 |
2020/11/16 | 620 | 660 | 620 | 660 | 9,500 |
2020/11/13 | 653 | 653 | 630 | 630 | 4,900 |
2020/11/12 | 668 | 668 | 650 | 655 | 8,300 |
2020/11/11 | 659 | 660 | 651 | 660 | 11,500 |
2020/11/10 | 647 | 657 | 640 | 657 | 10,900 |
2020/11/09 | 652 | 652 | 630 | 638 | 7,800 |
2020/11/06 | 636 | 643 | 627 | 643 | 7,200 |
2020/11/05 | 634 | 634 | 619 | 632 | 4,000 |
2020/11/04 | 616 | 636 | 616 | 634 | 7,100 |
2020/11/02 | 621 | 621 | 611 | 615 | 6,600 |
2020/10/30 | 636 | 636 | 620 | 621 | 12,400 |
2020/10/29 | 639 | 643 | 626 | 626 | 9,300 |
2020/10/28 | 649 | 650 | 643 | 649 | 6,200 |
2020/10/27 | 633 | 639 | 629 | 639 | 3,300 |
2020/10/26 | 630 | 631 | 627 | 630 | 2,500 |
2020/10/23 | 625 | 632 | 625 | 630 | 2,400 |
2020/10/22 | 631 | 632 | 628 | 628 | 3,200 |
2020/10/21 | 631 | 634 | 631 | 633 | 3,100 |
2020/10/20 | 635 | 639 | 630 | 630 | 3,400 |
2020/10/19 | 635 | 640 | 634 | 640 | 4,400 |
2020/10/16 | 643 | 643 | 630 | 630 | 1,400 |
2020/10/15 | 630 | 639 | 629 | 635 | 3,600 |
2020/10/14 | 637 | 643 | 637 | 638 | 1,300 |
2020/10/13 | 639 | 641 | 635 | 637 | 3,700 |
2020/10/12 | 634 | 645 | 634 | 635 | 4,000 |
2020/10/09 | 661 | 661 | 638 | 639 | 8,600 |
2020/10/08 | 648 | 656 | 644 | 654 | 4,400 |
2020/10/07 | 641 | 660 | 640 | 648 | 10,300 |
2020/10/06 | 644 | 644 | 637 | 639 | 3,600 |
2020/10/05 | 632 | 643 | 632 | 632 | 14,200 |
2020/10/02 | 663 | 670 | 630 | 632 | 36,400 |
2020/09/30 | 693 | 693 | 660 | 670 | 16,100 |
2020/09/29 | 710 | 710 | 692 | 700 | 24,900 |
2020/09/28 | 674 | 700 | 674 | 700 | 26,200 |
2020/09/25 | 676 | 679 | 671 | 674 | 7,500 |
2020/09/24 | 683 | 684 | 667 | 672 | 9,300 |
2020/09/23 | 671 | 683 | 671 | 683 | 5,000 |
2020/09/18 | 673 | 685 | 673 | 685 | 10,500 |
2020/09/17 | 674 | 679 | 656 | 679 | 7,400 |
2020/09/16 | 674 | 674 | 664 | 671 | 6,800 |
2020/09/15 | 675 | 675 | 667 | 671 | 6,400 |
2020/09/14 | 664 | 679 | 662 | 674 | 8,200 |
2020/09/11 | 665 | 667 | 655 | 664 | 9,200 |
2020/09/10 | 657 | 671 | 655 | 661 | 10,000 |
2020/09/09 | 663 | 663 | 641 | 661 | 11,200 |
2020/09/08 | 649 | 665 | 649 | 665 | 7,700 |
2020/09/07 | 638 | 648 | 636 | 647 | 7,600 |
2020/09/04 | 645 | 645 | 636 | 636 | 6,200 |
2020/09/03 | 657 | 662 | 640 | 652 | 7,500 |
2020/09/02 | 665 | 665 | 650 | 650 | 7,600 |
2020/09/01 | 660 | 665 | 659 | 660 | 6,300 |
2020/08/31 | 661 | 667 | 660 | 661 | 6,300 |
2020/08/28 | 683 | 683 | 657 | 661 | 20,100 |
2020/08/27 | 671 | 681 | 671 | 673 | 9,900 |
2020/08/26 | 655 | 669 | 655 | 663 | 7,300 |
2020/08/25 | 660 | 670 | 660 | 670 | 3,200 |
2020/08/24 | 660 | 660 | 652 | 652 | 3,000 |
2020/08/21 | 662 | 665 | 661 | 662 | 2,900 |
2020/08/20 | 667 | 672 | 666 | 666 | 4,800 |
2020/08/19 | 675 | 679 | 670 | 677 | 2,300 |
2020/08/18 | 675 | 675 | 665 | 665 | 6,000 |
2020/08/17 | 671 | 679 | 671 | 671 | 2,100 |
2020/08/14 | 684 | 684 | 670 | 674 | 4,500 |
2020/08/13 | 685 | 685 | 680 | 684 | 6,200 |
2020/08/12 | 673 | 683 | 671 | 682 | 6,100 |
2020/08/11 | 673 | 673 | 664 | 671 | 8,300 |
2020/08/07 | 686 | 688 | 668 | 673 | 10,000 |
2020/08/06 | 684 | 689 | 675 | 689 | 6,200 |
2020/08/05 | 677 | 680 | 674 | 680 | 3,000 |
2020/08/04 | 670 | 681 | 670 | 677 | 9,600 |
2020/08/03 | 669 | 673 | 657 | 661 | 6,800 |
2020/07/31 | 681 | 682 | 660 | 660 | 11,900 |
2020/07/30 | 701 | 702 | 685 | 689 | 12,400 |
2020/07/29 | 698 | 703 | 694 | 703 | 9,400 |
2020/07/28 | 707 | 709 | 694 | 699 | 12,900 |
2020/07/27 | 690 | 708 | 686 | 708 | 13,400 |
2020/07/22 | 681 | 695 | 677 | 692 | 19,300 |
2020/07/21 | 691 | 691 | 684 | 688 | 9,900 |
2020/07/20 | 700 | 700 | 681 | 689 | 136,700 |
2020/07/17 | 669 | 672 | 662 | 670 | 7,200 |
2020/07/16 | 669 | 671 | 666 | 669 | 6,400 |
2020/07/15 | 651 | 672 | 651 | 672 | 12,800 |
2020/07/14 | 651 | 653 | 648 | 653 | 8,000 |
2020/07/13 | 655 | 660 | 652 | 656 | 13,200 |
2020/07/10 | 677 | 677 | 656 | 660 | 29,100 |
2020/07/09 | 665 | 687 | 660 | 687 | 26,000 |
2020/07/08 | 655 | 663 | 651 | 660 | 16,100 |
2020/07/07 | 662 | 662 | 648 | 655 | 5,300 |
2020/07/06 | 664 | 665 | 660 | 663 | 6,500 |
2020/07/03 | 640 | 653 | 633 | 653 | 9,400 |
2020/07/02 | 643 | 645 | 640 | 643 | 8,200 |
2020/07/01 | 652 | 658 | 651 | 653 | 7,900 |
2020/06/30 | 667 | 671 | 653 | 656 | 5,600 |
2020/06/29 | 670 | 670 | 656 | 667 | 18,800 |
2020/06/26 | 649 | 665 | 649 | 665 | 10,800 |
2020/06/25 | 638 | 645 | 633 | 641 | 5,700 |
2020/06/24 | 653 | 658 | 642 | 642 | 3,100 |
2020/06/23 | 660 | 663 | 654 | 655 | 8,300 |
2020/06/22 | 642 | 652 | 642 | 647 | 4,700 |
2020/06/19 | 640 | 651 | 640 | 640 | 11,300 |
2020/06/18 | 651 | 661 | 642 | 649 | 11,800 |
2020/06/17 | 670 | 670 | 654 | 666 | 14,100 |
2020/06/16 | 646 | 677 | 646 | 672 | 11,500 |
2020/06/15 | 651 | 659 | 640 | 640 | 8,700 |
2020/06/12 | 642 | 653 | 638 | 651 | 14,500 |
2020/06/11 | 671 | 677 | 658 | 658 | 14,700 |
2020/06/10 | 656 | 675 | 656 | 675 | 9,000 |
2020/06/09 | 659 | 668 | 651 | 666 | 9,900 |
2020/06/08 | 653 | 660 | 651 | 658 | 10,600 |
2020/06/05 | 650 | 662 | 640 | 640 | 28,000 |
2020/06/04 | 668 | 676 | 651 | 654 | 19,300 |
2020/06/03 | 666 | 670 | 663 | 668 | 13,900 |
2020/06/02 | 641 | 660 | 641 | 657 | 19,700 |
2020/06/01 | 632 | 647 | 632 | 641 | 20,400 |
2020/05/29 | 637 | 640 | 632 | 632 | 21,600 |
2020/05/28 | 641 | 647 | 620 | 633 | 27,900 |
2020/05/27 | 625 | 640 | 625 | 640 | 11,900 |
2020/05/26 | 619 | 636 | 619 | 630 | 16,200 |
2020/05/25 | 617 | 619 | 610 | 619 | 9,800 |
2020/05/22 | 620 | 621 | 613 | 613 | 2,700 |
2020/05/21 | 626 | 626 | 616 | 622 | 3,800 |
2020/05/20 | 626 | 627 | 623 | 626 | 5,900 |
2020/05/19 | 628 | 632 | 613 | 622 | 12,000 |
2020/05/18 | 618 | 621 | 612 | 621 | 4,400 |
2020/05/15 | 608 | 617 | 582 | 614 | 22,300 |
2020/05/14 | 638 | 638 | 600 | 600 | 11,700 |
2020/05/13 | 637 | 638 | 626 | 638 | 10,600 |
2020/05/12 | 622 | 640 | 615 | 640 | 64,400 |
2020/05/11 | 595 | 599 | 590 | 598 | 7,600 |
2020/05/08 | 586 | 592 | 576 | 587 | 10,500 |
2020/05/07 | 578 | 578 | 571 | 576 | 8,500 |
2020/05/01 | 595 | 595 | 577 | 578 | 7,900 |
2020/04/30 | 601 | 603 | 589 | 593 | 9,100 |
2020/04/28 | 605 | 605 | 600 | 600 | 17,800 |
2020/04/27 | 605 | 606 | 591 | 606 | 26,600 |
2020/04/24 | 588 | 599 | 583 | 599 | 9,100 |
2020/04/23 | 577 | 588 | 576 | 586 | 7,000 |
2020/04/22 | 573 | 574 | 568 | 574 | 5,000 |
2020/04/21 | 589 | 589 | 571 | 577 | 6,000 |
2020/04/20 | 589 | 599 | 589 | 592 | 4,300 |
2020/04/17 | 600 | 616 | 588 | 588 | 13,600 |
2020/04/16 | 580 | 600 | 578 | 600 | 8,000 |
2020/04/15 | 591 | 591 | 578 | 580 | 10,800 |
2020/04/14 | 565 | 587 | 565 | 587 | 13,300 |
2020/04/13 | 582 | 585 | 574 | 574 | 7,700 |
2020/04/10 | 574 | 582 | 570 | 582 | 8,200 |
2020/04/09 | 585 | 585 | 559 | 580 | 10,200 |
2020/04/08 | 573 | 590 | 569 | 585 | 18,700 |
2020/04/07 | 576 | 588 | 556 | 573 | 10,700 |
2020/04/06 | 540 | 570 | 525 | 566 | 33,500 |
2020/04/03 | 546 | 569 | 541 | 547 | 13,500 |
2020/04/02 | 556 | 564 | 540 | 542 | 23,600 |
2020/04/01 | 600 | 600 | 565 | 565 | 21,100 |
2020/03/31 | 597 | 604 | 581 | 604 | 17,000 |
2020/03/30 | 620 | 620 | 584 | 609 | 44,600 |
2020/03/27 | 619 | 625 | 602 | 625 | 34,700 |
2020/03/26 | 611 | 613 | 597 | 613 | 25,300 |
2020/03/25 | 622 | 622 | 595 | 620 | 31,900 |
2020/03/24 | 593 | 604 | 581 | 604 | 28,100 |
2020/03/23 | 568 | 589 | 543 | 587 | 33,000 |
2020/03/19 | 566 | 580 | 557 | 578 | 36,500 |
2020/03/18 | 550 | 569 | 544 | 553 | 32,100 |
2020/03/17 | 500 | 548 | 499 | 543 | 68,400 |
2020/03/16 | 506 | 524 | 501 | 501 | 39,400 |
2020/03/13 | 490 | 510 | 481 | 506 | 71,400 |
2020/03/12 | 540 | 548 | 507 | 515 | 65,000 |
2020/03/11 | 556 | 567 | 542 | 542 | 27,800 |
2020/03/10 | 535 | 560 | 510 | 560 | 48,400 |
2020/03/09 | 555 | 559 | 543 | 546 | 47,800 |
2020/03/06 | 576 | 581 | 562 | 562 | 36,500 |
2020/03/05 | 600 | 600 | 578 | 578 | 22,100 |
2020/03/04 | 565 | 595 | 565 | 581 | 35,100 |
2020/03/03 | 594 | 600 | 570 | 570 | 79,400 |
2020/03/02 | 563 | 600 | 563 | 588 | 65,700 |
2020/02/28 | 570 | 581 | 563 | 569 | 61,500 |
2020/02/27 | 585 | 594 | 576 | 580 | 47,700 |
2020/02/26 | 577 | 596 | 577 | 589 | 25,600 |
2020/02/25 | 575 | 593 | 560 | 579 | 68,100 |
2020/02/21 | 623 | 629 | 610 | 613 | 56,700 |
2020/02/20 | 643 | 645 | 629 | 629 | 10,800 |
2020/02/19 | 636 | 647 | 635 | 635 | 17,700 |
2020/02/18 | 656 | 656 | 634 | 636 | 26,500 |
2020/02/17 | 653 | 660 | 645 | 656 | 19,000 |
2020/02/14 | 662 | 663 | 644 | 655 | 38,200 |
2020/02/13 | 690 | 690 | 655 | 662 | 72,900 |
2020/02/12 | 716 | 718 | 700 | 702 | 27,200 |
2020/02/10 | 715 | 722 | 714 | 718 | 6,000 |
2020/02/07 | 728 | 728 | 714 | 724 | 16,500 |
2020/02/06 | 726 | 731 | 725 | 728 | 43,800 |
2020/02/05 | 730 | 733 | 717 | 726 | 22,500 |
2020/02/04 | 718 | 729 | 716 | 728 | 6,400 |
2020/02/03 | 711 | 731 | 711 | 721 | 21,800 |
2020/01/31 | 731 | 747 | 730 | 740 | 23,600 |
2020/01/30 | 767 | 767 | 724 | 728 | 39,800 |
2020/01/29 | 770 | 770 | 751 | 767 | 16,500 |
2020/01/28 | 739 | 764 | 738 | 757 | 29,300 |
2020/01/27 | 760 | 768 | 750 | 754 | 32,100 |
2020/01/24 | 786 | 786 | 774 | 781 | 21,700 |
2020/01/23 | 790 | 793 | 782 | 788 | 18,500 |
2020/01/22 | 788 | 800 | 786 | 794 | 55,100 |
2020/01/21 | 771 | 787 | 771 | 786 | 38,500 |
2020/01/20 | 759 | 775 | 759 | 773 | 21,000 |
2020/01/17 | 758 | 758 | 746 | 751 | 15,500 |
2020/01/16 | 759 | 769 | 751 | 751 | 9,200 |
2020/01/15 | 763 | 770 | 756 | 763 | 6,600 |
2020/01/14 | 762 | 773 | 755 | 773 | 21,700 |
2020/01/10 | 744 | 770 | 744 | 764 | 17,800 |
2020/01/09 | 747 | 756 | 742 | 748 | 19,300 |
2020/01/08 | 756 | 756 | 710 | 732 | 66,600 |
2020/01/07 | 751 | 764 | 751 | 761 | 31,600 |
2020/01/06 | 761 | 779 | 758 | 758 | 43,200 |