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 |
---|---|---|---|---|---|
2021/12/30 | 627 | 637 | 627 | 631 | 1,900 |
2021/12/29 | 632 | 633 | 623 | 630 | 19,300 |
2021/12/28 | 630 | 632 | 621 | 626 | 18,200 |
2021/12/27 | 622 | 624 | 620 | 624 | 11,800 |
2021/12/24 | 628 | 630 | 623 | 626 | 9,300 |
2021/12/23 | 637 | 637 | 628 | 628 | 10,600 |
2021/12/22 | 638 | 644 | 638 | 638 | 12,300 |
2021/12/21 | 647 | 648 | 638 | 638 | 18,300 |
2021/12/20 | 647 | 652 | 644 | 644 | 16,600 |
2021/12/17 | 665 | 665 | 648 | 648 | 7,200 |
2021/12/16 | 666 | 675 | 663 | 675 | 6,400 |
2021/12/15 | 670 | 670 | 656 | 656 | 8,000 |
2021/12/14 | 671 | 676 | 667 | 676 | 5,200 |
2021/12/13 | 682 | 682 | 674 | 674 | 2,800 |
2021/12/10 | 686 | 686 | 676 | 676 | 8,600 |
2021/12/09 | 686 | 686 | 673 | 683 | 5,800 |
2021/12/08 | 684 | 687 | 672 | 686 | 10,500 |
2021/12/07 | 669 | 686 | 664 | 686 | 27,900 |
2021/12/06 | 660 | 668 | 660 | 664 | 10,500 |
2021/12/03 | 666 | 666 | 659 | 665 | 6,400 |
2021/12/02 | 651 | 668 | 651 | 658 | 13,700 |
2021/12/01 | 643 | 660 | 643 | 653 | 9,300 |
2021/11/30 | 656 | 663 | 643 | 643 | 16,700 |
2021/11/29 | 666 | 666 | 641 | 659 | 24,300 |
2021/11/26 | 667 | 667 | 654 | 656 | 7,800 |
2021/11/25 | 660 | 667 | 655 | 667 | 8,400 |
2021/11/24 | 653 | 663 | 653 | 662 | 8,700 |
2021/11/22 | 665 | 665 | 652 | 653 | 9,500 |
2021/11/19 | 642 | 650 | 640 | 650 | 7,500 |
2021/11/18 | 643 | 643 | 637 | 638 | 7,700 |
2021/11/17 | 664 | 664 | 644 | 644 | 5,500 |
2021/11/16 | 664 | 668 | 663 | 668 | 5,700 |
2021/11/15 | 653 | 669 | 653 | 669 | 11,900 |
2021/11/12 | 643 | 653 | 643 | 653 | 3,800 |
2021/11/11 | 643 | 645 | 642 | 642 | 1,500 |
2021/11/10 | 643 | 643 | 639 | 643 | 1,600 |
2021/11/09 | 639 | 643 | 639 | 639 | 1,900 |
2021/11/08 | 639 | 642 | 639 | 640 | 2,000 |
2021/11/05 | 645 | 645 | 639 | 639 | 2,800 |
2021/11/04 | 641 | 648 | 641 | 648 | 3,300 |
2021/11/02 | 650 | 659 | 641 | 641 | 4,000 |
2021/11/01 | 665 | 665 | 649 | 654 | 3,600 |
2021/10/29 | 637 | 647 | 637 | 647 | 20,900 |
2021/10/28 | 651 | 657 | 651 | 654 | 6,200 |
2021/10/27 | 645 | 653 | 645 | 651 | 3,200 |
2021/10/26 | 644 | 646 | 642 | 645 | 3,300 |
2021/10/25 | 638 | 643 | 638 | 640 | 3,500 |
2021/10/22 | 641 | 645 | 641 | 643 | 2,700 |
2021/10/21 | 646 | 649 | 641 | 641 | 1,600 |
2021/10/20 | 649 | 650 | 643 | 643 | 3,300 |
2021/10/19 | 646 | 647 | 643 | 644 | 2,600 |
2021/10/18 | 661 | 661 | 648 | 648 | 4,800 |
2021/10/15 | 644 | 653 | 642 | 651 | 4,900 |
2021/10/14 | 643 | 646 | 633 | 636 | 7,800 |
2021/10/13 | 651 | 651 | 641 | 643 | 6,600 |
2021/10/12 | 652 | 652 | 645 | 645 | 2,900 |
2021/10/11 | 652 | 654 | 652 | 654 | 1,100 |
2021/10/08 | 646 | 651 | 646 | 648 | 3,400 |
2021/10/07 | 646 | 646 | 643 | 645 | 2,600 |
2021/10/06 | 653 | 653 | 646 | 646 | 5,500 |
2021/10/05 | 665 | 665 | 643 | 643 | 11,500 |
2021/10/04 | 677 | 678 | 665 | 665 | 5,700 |
2021/10/01 | 682 | 682 | 666 | 671 | 9,200 |
2021/09/30 | 687 | 695 | 682 | 682 | 8,800 |
2021/09/29 | 698 | 698 | 686 | 687 | 17,700 |
2021/09/28 | 691 | 698 | 688 | 698 | 14,900 |
2021/09/27 | 689 | 690 | 685 | 690 | 5,600 |
2021/09/24 | 680 | 689 | 673 | 689 | 12,100 |
2021/09/22 | 683 | 683 | 666 | 677 | 6,700 |
2021/09/21 | 690 | 693 | 674 | 686 | 9,500 |
2021/09/17 | 690 | 695 | 683 | 695 | 21,300 |
2021/09/16 | 691 | 694 | 686 | 694 | 7,100 |
2021/09/15 | 690 | 695 | 686 | 695 | 5,500 |
2021/09/14 | 695 | 695 | 689 | 695 | 9,300 |
2021/09/13 | 689 | 695 | 688 | 695 | 6,800 |
2021/09/10 | 675 | 694 | 675 | 694 | 17,100 |
2021/09/09 | 690 | 695 | 683 | 683 | 7,500 |
2021/09/08 | 685 | 689 | 682 | 689 | 7,200 |
2021/09/07 | 677 | 685 | 677 | 685 | 11,300 |
2021/09/06 | 674 | 681 | 671 | 681 | 7,800 |
2021/09/03 | 669 | 689 | 657 | 684 | 11,000 |
2021/09/02 | 673 | 673 | 662 | 662 | 3,100 |
2021/09/01 | 671 | 681 | 670 | 673 | 2,100 |
2021/08/31 | 679 | 689 | 674 | 674 | 5,000 |
2021/08/30 | 676 | 679 | 671 | 679 | 11,000 |
2021/08/27 | 662 | 674 | 662 | 667 | 5,800 |
2021/08/26 | 666 | 669 | 659 | 659 | 6,800 |
2021/08/25 | 661 | 664 | 656 | 659 | 3,300 |
2021/08/24 | 648 | 664 | 648 | 659 | 4,800 |
2021/08/23 | 647 | 653 | 646 | 648 | 5,100 |
2021/08/20 | 656 | 657 | 641 | 641 | 7,700 |
2021/08/19 | 654 | 660 | 651 | 651 | 2,700 |
2021/08/18 | 659 | 664 | 654 | 654 | 3,300 |
2021/08/17 | 662 | 667 | 653 | 653 | 5,400 |
2021/08/16 | 662 | 664 | 653 | 653 | 9,500 |
2021/08/13 | 669 | 669 | 662 | 662 | 2,800 |
2021/08/12 | 688 | 688 | 660 | 667 | 15,600 |
2021/08/11 | 667 | 672 | 660 | 668 | 14,800 |
2021/08/10 | 656 | 665 | 653 | 659 | 9,200 |
2021/08/06 | 661 | 661 | 655 | 656 | 2,000 |
2021/08/05 | 655 | 662 | 651 | 658 | 6,100 |
2021/08/04 | 658 | 663 | 657 | 657 | 4,000 |
2021/08/03 | 689 | 689 | 657 | 658 | 23,600 |
2021/08/02 | 679 | 695 | 679 | 693 | 8,100 |
2021/07/30 | 699 | 700 | 679 | 679 | 12,800 |
2021/07/29 | 695 | 696 | 690 | 696 | 9,900 |
2021/07/28 | 700 | 701 | 695 | 697 | 11,600 |
2021/07/27 | 695 | 703 | 692 | 703 | 9,800 |
2021/07/26 | 692 | 694 | 683 | 690 | 4,600 |
2021/07/21 | 676 | 676 | 655 | 675 | 13,400 |
2021/07/20 | 681 | 687 | 656 | 656 | 19,100 |
2021/07/19 | 695 | 696 | 685 | 685 | 27,200 |
2021/07/16 | 685 | 706 | 680 | 705 | 125,700 |
2021/07/15 | 680 | 688 | 680 | 681 | 15,900 |
2021/07/14 | 669 | 682 | 669 | 680 | 13,800 |
2021/07/13 | 665 | 669 | 659 | 667 | 11,100 |
2021/07/12 | 650 | 669 | 650 | 669 | 19,800 |
2021/07/09 | 649 | 654 | 642 | 653 | 17,700 |
2021/07/08 | 654 | 658 | 650 | 654 | 10,400 |
2021/07/07 | 641 | 656 | 641 | 655 | 12,700 |
2021/07/06 | 642 | 645 | 642 | 644 | 1,900 |
2021/07/05 | 646 | 646 | 640 | 640 | 2,700 |
2021/07/02 | 641 | 646 | 640 | 646 | 5,700 |
2021/07/01 | 638 | 640 | 636 | 636 | 5,400 |
2021/06/30 | 649 | 656 | 634 | 635 | 11,200 |
2021/06/29 | 658 | 658 | 648 | 651 | 18,400 |
2021/06/28 | 640 | 657 | 640 | 657 | 9,100 |
2021/06/25 | 638 | 639 | 635 | 638 | 4,900 |
2021/06/24 | 644 | 644 | 630 | 633 | 5,100 |
2021/06/23 | 641 | 645 | 639 | 642 | 2,700 |
2021/06/22 | 625 | 643 | 625 | 643 | 5,900 |
2021/06/21 | 640 | 640 | 616 | 616 | 11,100 |
2021/06/18 | 646 | 647 | 642 | 642 | 5,400 |
2021/06/17 | 649 | 649 | 646 | 646 | 2,500 |
2021/06/16 | 646 | 652 | 646 | 649 | 6,700 |
2021/06/15 | 653 | 653 | 646 | 646 | 6,900 |
2021/06/14 | 659 | 660 | 655 | 656 | 4,400 |
2021/06/11 | 663 | 663 | 660 | 663 | 16,900 |
2021/06/10 | 651 | 653 | 651 | 653 | 6,400 |
2021/06/09 | 659 | 659 | 650 | 652 | 2,900 |
2021/06/08 | 656 | 656 | 648 | 654 | 3,200 |
2021/06/07 | 656 | 656 | 650 | 650 | 3,000 |
2021/06/04 | 664 | 664 | 656 | 656 | 2,800 |
2021/06/03 | 661 | 667 | 661 | 664 | 2,000 |
2021/06/02 | 656 | 673 | 656 | 659 | 3,400 |
2021/06/01 | 657 | 662 | 657 | 660 | 5,000 |
2021/05/31 | 664 | 664 | 652 | 654 | 6,500 |
2021/05/28 | 652 | 668 | 644 | 668 | 20,500 |
2021/05/27 | 645 | 651 | 641 | 641 | 7,900 |
2021/05/26 | 645 | 650 | 644 | 645 | 6,000 |
2021/05/25 | 648 | 652 | 645 | 645 | 6,300 |
2021/05/24 | 645 | 653 | 645 | 653 | 4,300 |
2021/05/21 | 648 | 655 | 648 | 650 | 4,600 |
2021/05/20 | 642 | 669 | 641 | 647 | 8,100 |
2021/05/19 | 645 | 648 | 642 | 642 | 4,700 |
2021/05/18 | 641 | 649 | 641 | 649 | 6,600 |
2021/05/17 | 648 | 650 | 641 | 641 | 3,600 |
2021/05/14 | 642 | 663 | 642 | 648 | 9,000 |
2021/05/13 | 661 | 661 | 641 | 641 | 5,500 |
2021/05/12 | 673 | 673 | 659 | 661 | 23,400 |
2021/05/11 | 666 | 666 | 647 | 647 | 10,500 |
2021/05/10 | 661 | 666 | 658 | 666 | 7,800 |
2021/05/07 | 657 | 661 | 657 | 661 | 5,100 |
2021/05/06 | 656 | 666 | 650 | 657 | 10,900 |
2021/04/30 | 708 | 708 | 660 | 660 | 39,400 |
2021/04/28 | 664 | 664 | 648 | 648 | 15,600 |
2021/04/27 | 645 | 668 | 645 | 661 | 10,000 |
2021/04/26 | 644 | 645 | 642 | 642 | 4,400 |
2021/04/23 | 641 | 646 | 641 | 643 | 4,500 |
2021/04/22 | 649 | 649 | 641 | 641 | 6,300 |
2021/04/21 | 651 | 656 | 641 | 641 | 8,500 |
2021/04/20 | 660 | 662 | 649 | 654 | 16,200 |
2021/04/19 | 666 | 669 | 662 | 662 | 2,500 |
2021/04/16 | 662 | 664 | 657 | 663 | 2,900 |
2021/04/15 | 658 | 665 | 655 | 655 | 4,700 |
2021/04/14 | 654 | 657 | 653 | 653 | 4,900 |
2021/04/13 | 661 | 663 | 658 | 658 | 5,400 |
2021/04/12 | 676 | 676 | 659 | 661 | 4,300 |
2021/04/09 | 670 | 681 | 670 | 670 | 4,200 |
2021/04/08 | 684 | 684 | 670 | 670 | 5,700 |
2021/04/07 | 672 | 684 | 672 | 684 | 5,900 |
2021/04/06 | 680 | 687 | 675 | 675 | 6,500 |
2021/04/05 | 660 | 670 | 660 | 670 | 3,000 |
2021/04/02 | 669 | 675 | 658 | 660 | 5,700 |
2021/04/01 | 691 | 691 | 664 | 666 | 12,900 |
2021/03/31 | 696 | 704 | 691 | 691 | 9,100 |
2021/03/30 | 712 | 712 | 696 | 704 | 19,500 |
2021/03/29 | 704 | 720 | 697 | 720 | 39,600 |
2021/03/26 | 695 | 703 | 686 | 690 | 16,700 |
2021/03/25 | 686 | 696 | 685 | 695 | 10,000 |
2021/03/24 | 708 | 708 | 685 | 690 | 9,200 |
2021/03/23 | 712 | 714 | 708 | 710 | 8,200 |
2021/03/22 | 715 | 715 | 704 | 712 | 17,800 |
2021/03/19 | 699 | 715 | 691 | 715 | 20,000 |
2021/03/18 | 705 | 707 | 696 | 704 | 24,200 |
2021/03/17 | 702 | 707 | 698 | 707 | 10,900 |
2021/03/16 | 696 | 702 | 696 | 702 | 13,500 |
2021/03/15 | 694 | 695 | 689 | 695 | 11,300 |
2021/03/12 | 689 | 695 | 685 | 691 | 16,500 |
2021/03/11 | 685 | 689 | 681 | 683 | 10,600 |
2021/03/10 | 680 | 685 | 674 | 685 | 13,100 |
2021/03/09 | 665 | 673 | 658 | 673 | 15,100 |
2021/03/08 | 666 | 666 | 655 | 662 | 10,000 |
2021/03/05 | 649 | 657 | 645 | 657 | 13,600 |
2021/03/04 | 660 | 660 | 648 | 657 | 11,400 |
2021/03/03 | 654 | 659 | 654 | 657 | 7,300 |
2021/03/02 | 659 | 668 | 657 | 663 | 8,700 |
2021/03/01 | 654 | 661 | 654 | 659 | 4,300 |
2021/02/26 | 660 | 661 | 654 | 654 | 17,700 |
2021/02/25 | 661 | 666 | 651 | 655 | 19,700 |
2021/02/24 | 657 | 660 | 656 | 658 | 3,500 |
2021/02/22 | 667 | 678 | 657 | 657 | 41,300 |
2021/02/19 | 656 | 662 | 652 | 661 | 7,400 |
2021/02/18 | 662 | 667 | 660 | 660 | 6,400 |
2021/02/17 | 663 | 671 | 663 | 668 | 5,500 |
2021/02/16 | 669 | 671 | 665 | 671 | 4,200 |
2021/02/15 | 668 | 672 | 661 | 672 | 25,800 |
2021/02/12 | 664 | 670 | 664 | 668 | 8,500 |
2021/02/10 | 662 | 672 | 662 | 672 | 24,200 |
2021/02/09 | 660 | 664 | 656 | 662 | 6,900 |
2021/02/08 | 661 | 665 | 659 | 665 | 12,700 |
2021/02/05 | 656 | 659 | 655 | 659 | 4,100 |
2021/02/04 | 654 | 660 | 654 | 656 | 5,000 |
2021/02/03 | 656 | 659 | 651 | 658 | 7,800 |
2021/02/02 | 647 | 653 | 647 | 653 | 6,100 |
2021/02/01 | 651 | 653 | 644 | 650 | 9,200 |
2021/01/29 | 647 | 652 | 642 | 651 | 22,600 |
2021/01/28 | 659 | 662 | 636 | 637 | 96,900 |
2021/01/27 | 670 | 671 | 659 | 667 | 21,700 |
2021/01/26 | 664 | 670 | 661 | 670 | 15,000 |
2021/01/25 | 653 | 668 | 653 | 664 | 18,500 |
2021/01/22 | 669 | 669 | 650 | 650 | 13,000 |
2021/01/21 | 668 | 670 | 664 | 670 | 9,600 |
2021/01/20 | 653 | 669 | 653 | 669 | 11,500 |
2021/01/19 | 648 | 665 | 648 | 660 | 11,200 |
2021/01/18 | 654 | 664 | 641 | 642 | 12,800 |
2021/01/15 | 663 | 663 | 655 | 655 | 8,000 |
2021/01/14 | 660 | 670 | 660 | 667 | 9,700 |
2021/01/13 | 670 | 670 | 661 | 666 | 8,600 |
2021/01/12 | 668 | 670 | 661 | 670 | 24,600 |
2021/01/08 | 651 | 660 | 650 | 660 | 21,200 |
2021/01/07 | 654 | 654 | 647 | 650 | 4,400 |
2021/01/06 | 646 | 656 | 644 | 646 | 6,200 |
2021/01/05 | 650 | 652 | 642 | 642 | 5,600 |
2021/01/04 | 650 | 660 | 645 | 652 | 6,800 |