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 |
---|---|---|---|---|---|
2022/12/30 | 571 | 577 | 571 | 575 | 5,000 |
2022/12/29 | 570 | 574 | 567 | 573 | 12,100 |
2022/12/28 | 578 | 582 | 569 | 580 | 45,300 |
2022/12/27 | 571 | 574 | 570 | 574 | 6,400 |
2022/12/26 | 565 | 571 | 565 | 569 | 9,800 |
2022/12/23 | 567 | 568 | 563 | 568 | 14,200 |
2022/12/22 | 572 | 576 | 567 | 570 | 20,300 |
2022/12/21 | 577 | 577 | 567 | 570 | 29,100 |
2022/12/20 | 583 | 589 | 570 | 572 | 30,700 |
2022/12/19 | 582 | 589 | 582 | 585 | 14,400 |
2022/12/16 | 591 | 598 | 587 | 587 | 14,800 |
2022/12/15 | 601 | 604 | 598 | 600 | 6,200 |
2022/12/14 | 595 | 608 | 594 | 601 | 25,800 |
2022/12/13 | 600 | 601 | 589 | 595 | 28,800 |
2022/12/12 | 585 | 599 | 585 | 596 | 12,000 |
2022/12/09 | 587 | 594 | 587 | 588 | 10,300 |
2022/12/08 | 601 | 601 | 586 | 589 | 13,400 |
2022/12/07 | 604 | 604 | 598 | 598 | 23,900 |
2022/12/06 | 595 | 609 | 595 | 605 | 22,700 |
2022/12/05 | 594 | 598 | 590 | 598 | 14,000 |
2022/12/02 | 598 | 598 | 592 | 594 | 24,200 |
2022/12/01 | 610 | 611 | 600 | 600 | 26,000 |
2022/11/30 | 623 | 628 | 610 | 610 | 63,900 |
2022/11/29 | 614 | 617 | 599 | 607 | 89,600 |
2022/11/28 | 582 | 616 | 582 | 604 | 103,800 |
2022/11/25 | 580 | 581 | 578 | 578 | 7,900 |
2022/11/24 | 575 | 579 | 574 | 579 | 19,200 |
2022/11/22 | 573 | 576 | 570 | 574 | 18,200 |
2022/11/21 | 573 | 574 | 571 | 571 | 13,800 |
2022/11/18 | 571 | 572 | 566 | 572 | 11,400 |
2022/11/17 | 570 | 572 | 567 | 570 | 8,200 |
2022/11/16 | 567 | 570 | 562 | 570 | 41,700 |
2022/11/15 | 573 | 576 | 565 | 567 | 50,600 |
2022/11/14 | 579 | 596 | 579 | 592 | 60,100 |
2022/11/11 | 580 | 580 | 569 | 571 | 26,900 |
2022/11/10 | 574 | 574 | 565 | 567 | 16,100 |
2022/11/09 | 581 | 583 | 571 | 574 | 15,200 |
2022/11/08 | 578 | 582 | 576 | 581 | 21,900 |
2022/11/07 | 565 | 575 | 565 | 575 | 9,400 |
2022/11/04 | 570 | 572 | 562 | 563 | 19,600 |
2022/11/02 | 575 | 579 | 570 | 570 | 8,900 |
2022/11/01 | 575 | 575 | 567 | 574 | 10,100 |
2022/10/31 | 567 | 573 | 558 | 572 | 31,000 |
2022/10/28 | 568 | 568 | 553 | 560 | 137,300 |
2022/10/27 | 563 | 563 | 559 | 563 | 14,900 |
2022/10/26 | 569 | 573 | 559 | 565 | 53,000 |
2022/10/25 | 566 | 566 | 561 | 566 | 15,500 |
2022/10/24 | 571 | 571 | 558 | 560 | 21,500 |
2022/10/21 | 565 | 567 | 561 | 563 | 16,500 |
2022/10/20 | 562 | 574 | 561 | 568 | 40,000 |
2022/10/19 | 560 | 575 | 559 | 571 | 47,600 |
2022/10/18 | 560 | 563 | 556 | 563 | 28,000 |
2022/10/17 | 559 | 562 | 555 | 555 | 22,600 |
2022/10/14 | 566 | 566 | 559 | 563 | 24,100 |
2022/10/13 | 570 | 570 | 557 | 558 | 38,800 |
2022/10/12 | 572 | 573 | 564 | 570 | 26,600 |
2022/10/11 | 579 | 582 | 572 | 573 | 32,500 |
2022/10/07 | 588 | 596 | 588 | 588 | 20,200 |
2022/10/06 | 588 | 598 | 588 | 594 | 18,100 |
2022/10/05 | 586 | 592 | 586 | 588 | 15,500 |
2022/10/04 | 570 | 581 | 570 | 581 | 20,800 |
2022/10/03 | 565 | 566 | 561 | 563 | 19,800 |
2022/09/30 | 570 | 573 | 568 | 569 | 19,400 |
2022/09/29 | 577 | 580 | 567 | 580 | 28,900 |
2022/09/28 | 567 | 568 | 554 | 567 | 38,600 |
2022/09/27 | 576 | 583 | 566 | 567 | 43,300 |
2022/09/26 | 588 | 591 | 574 | 576 | 40,500 |
2022/09/22 | 591 | 598 | 586 | 591 | 42,000 |
2022/09/21 | 601 | 603 | 594 | 595 | 27,900 |
2022/09/20 | 602 | 606 | 596 | 603 | 38,600 |
2022/09/16 | 609 | 611 | 600 | 601 | 31,400 |
2022/09/15 | 612 | 616 | 607 | 609 | 35,900 |
2022/09/14 | 615 | 620 | 613 | 613 | 39,900 |
2022/09/13 | 621 | 622 | 617 | 618 | 43,100 |
2022/09/12 | 623 | 626 | 620 | 621 | 20,200 |
2022/09/09 | 621 | 626 | 621 | 621 | 32,400 |
2022/09/08 | 628 | 628 | 622 | 622 | 18,400 |
2022/09/07 | 625 | 626 | 621 | 622 | 14,400 |
2022/09/06 | 623 | 631 | 622 | 625 | 50,000 |
2022/09/05 | 617 | 625 | 617 | 623 | 24,600 |
2022/09/02 | 622 | 622 | 617 | 617 | 35,900 |
2022/09/01 | 629 | 630 | 621 | 621 | 29,400 |
2022/08/31 | 625 | 630 | 625 | 625 | 9,700 |
2022/08/30 | 624 | 630 | 623 | 630 | 49,100 |
2022/08/29 | 630 | 632 | 628 | 629 | 20,900 |
2022/08/26 | 631 | 635 | 631 | 633 | 10,600 |
2022/08/25 | 632 | 634 | 630 | 630 | 11,700 |
2022/08/24 | 631 | 632 | 626 | 629 | 14,900 |
2022/08/23 | 631 | 633 | 630 | 630 | 17,900 |
2022/08/22 | 636 | 636 | 632 | 635 | 8,900 |
2022/08/19 | 636 | 640 | 635 | 636 | 11,400 |
2022/08/18 | 639 | 640 | 636 | 636 | 16,400 |
2022/08/17 | 642 | 646 | 640 | 640 | 16,700 |
2022/08/16 | 651 | 651 | 637 | 643 | 42,900 |
2022/08/15 | 649 | 660 | 648 | 656 | 51,300 |
2022/08/12 | 646 | 647 | 641 | 643 | 17,600 |
2022/08/10 | 635 | 641 | 635 | 637 | 5,200 |
2022/08/09 | 646 | 647 | 636 | 636 | 8,800 |
2022/08/08 | 647 | 650 | 643 | 643 | 4,300 |
2022/08/05 | 640 | 645 | 640 | 643 | 3,500 |
2022/08/04 | 646 | 648 | 641 | 642 | 3,200 |
2022/08/03 | 658 | 658 | 644 | 644 | 8,100 |
2022/08/02 | 659 | 660 | 654 | 655 | 3,100 |
2022/08/01 | 664 | 664 | 655 | 659 | 7,200 |
2022/07/29 | 661 | 661 | 652 | 656 | 14,700 |
2022/07/28 | 658 | 669 | 651 | 669 | 23,600 |
2022/07/27 | 655 | 662 | 655 | 655 | 3,800 |
2022/07/26 | 653 | 662 | 653 | 655 | 6,900 |
2022/07/25 | 667 | 667 | 650 | 657 | 14,200 |
2022/07/22 | 667 | 679 | 666 | 676 | 11,300 |
2022/07/21 | 664 | 676 | 661 | 675 | 9,100 |
2022/07/20 | 666 | 671 | 661 | 671 | 15,000 |
2022/07/19 | 681 | 681 | 652 | 662 | 103,900 |
2022/07/15 | 675 | 679 | 664 | 677 | 17,500 |
2022/07/14 | 674 | 683 | 673 | 679 | 18,700 |
2022/07/13 | 661 | 678 | 658 | 678 | 34,200 |
2022/07/12 | 657 | 667 | 644 | 663 | 22,700 |
2022/07/11 | 664 | 667 | 645 | 657 | 22,800 |
2022/07/08 | 649 | 668 | 649 | 660 | 16,100 |
2022/07/07 | 640 | 650 | 640 | 649 | 9,600 |
2022/07/06 | 638 | 642 | 636 | 640 | 7,300 |
2022/07/05 | 649 | 650 | 637 | 638 | 12,600 |
2022/07/04 | 640 | 650 | 633 | 649 | 9,500 |
2022/07/01 | 641 | 647 | 627 | 633 | 20,100 |
2022/06/30 | 655 | 655 | 641 | 645 | 14,200 |
2022/06/29 | 648 | 662 | 641 | 662 | 34,700 |
2022/06/28 | 645 | 656 | 643 | 650 | 13,800 |
2022/06/27 | 633 | 652 | 631 | 650 | 8,800 |
2022/06/24 | 632 | 637 | 630 | 630 | 4,800 |
2022/06/23 | 632 | 637 | 627 | 628 | 6,400 |
2022/06/22 | 638 | 639 | 630 | 630 | 8,100 |
2022/06/21 | 630 | 640 | 630 | 639 | 10,900 |
2022/06/20 | 642 | 642 | 627 | 627 | 7,400 |
2022/06/17 | 634 | 649 | 633 | 642 | 9,600 |
2022/06/16 | 647 | 653 | 643 | 644 | 9,100 |
2022/06/15 | 648 | 657 | 637 | 649 | 25,000 |
2022/06/14 | 651 | 660 | 651 | 652 | 9,000 |
2022/06/13 | 668 | 673 | 652 | 655 | 15,500 |
2022/06/10 | 670 | 685 | 666 | 678 | 16,000 |
2022/06/09 | 671 | 679 | 665 | 669 | 12,000 |
2022/06/08 | 675 | 680 | 675 | 680 | 5,900 |
2022/06/07 | 684 | 684 | 675 | 675 | 3,900 |
2022/06/06 | 672 | 688 | 671 | 684 | 8,000 |
2022/06/03 | 683 | 683 | 674 | 680 | 4,200 |
2022/06/02 | 685 | 685 | 667 | 683 | 5,200 |
2022/06/01 | 678 | 687 | 676 | 687 | 17,700 |
2022/05/31 | 663 | 683 | 660 | 683 | 12,500 |
2022/05/30 | 647 | 670 | 638 | 670 | 47,100 |
2022/05/27 | 641 | 642 | 636 | 642 | 9,600 |
2022/05/26 | 638 | 639 | 633 | 633 | 6,900 |
2022/05/25 | 635 | 636 | 632 | 636 | 5,700 |
2022/05/24 | 646 | 647 | 638 | 638 | 6,400 |
2022/05/23 | 640 | 650 | 640 | 650 | 11,100 |
2022/05/20 | 634 | 640 | 633 | 640 | 10,600 |
2022/05/19 | 631 | 640 | 628 | 635 | 6,600 |
2022/05/18 | 650 | 650 | 636 | 641 | 9,700 |
2022/05/17 | 642 | 657 | 626 | 657 | 52,100 |
2022/05/16 | 680 | 698 | 670 | 692 | 57,300 |
2022/05/13 | 635 | 650 | 632 | 650 | 9,800 |
2022/05/12 | 630 | 637 | 630 | 632 | 6,800 |
2022/05/11 | 638 | 643 | 633 | 640 | 11,600 |
2022/05/10 | 637 | 643 | 633 | 638 | 9,200 |
2022/05/09 | 655 | 656 | 637 | 637 | 8,700 |
2022/05/06 | 654 | 659 | 649 | 658 | 5,700 |
2022/05/02 | 650 | 660 | 632 | 651 | 9,600 |
2022/04/28 | 660 | 660 | 646 | 656 | 22,700 |
2022/04/27 | 634 | 668 | 627 | 668 | 31,500 |
2022/04/26 | 628 | 634 | 628 | 634 | 5,600 |
2022/04/25 | 630 | 632 | 625 | 625 | 6,100 |
2022/04/22 | 641 | 644 | 635 | 637 | 5,300 |
2022/04/21 | 639 | 648 | 638 | 648 | 8,100 |
2022/04/20 | 636 | 643 | 633 | 639 | 11,100 |
2022/04/19 | 631 | 632 | 624 | 632 | 7,900 |
2022/04/18 | 650 | 650 | 625 | 627 | 19,100 |
2022/04/15 | 654 | 654 | 651 | 651 | 2,300 |
2022/04/14 | 652 | 654 | 650 | 654 | 3,400 |
2022/04/13 | 637 | 644 | 637 | 644 | 7,100 |
2022/04/12 | 646 | 652 | 634 | 639 | 7,300 |
2022/04/11 | 639 | 652 | 639 | 646 | 7,500 |
2022/04/08 | 646 | 646 | 630 | 636 | 10,300 |
2022/04/07 | 651 | 651 | 636 | 641 | 14,100 |
2022/04/06 | 666 | 666 | 656 | 656 | 4,900 |
2022/04/05 | 669 | 674 | 658 | 666 | 13,700 |
2022/04/04 | 664 | 668 | 661 | 668 | 7,300 |
2022/04/01 | 650 | 664 | 642 | 657 | 11,400 |
2022/03/31 | 666 | 667 | 649 | 649 | 11,600 |
2022/03/30 | 678 | 678 | 659 | 672 | 19,300 |
2022/03/29 | 678 | 686 | 675 | 685 | 12,300 |
2022/03/28 | 679 | 680 | 673 | 678 | 5,700 |
2022/03/25 | 685 | 685 | 675 | 680 | 5,900 |
2022/03/24 | 681 | 686 | 676 | 686 | 10,700 |
2022/03/23 | 675 | 684 | 675 | 681 | 14,900 |
2022/03/22 | 680 | 680 | 665 | 675 | 11,900 |
2022/03/18 | 671 | 680 | 662 | 680 | 16,700 |
2022/03/17 | 664 | 672 | 659 | 670 | 11,300 |
2022/03/16 | 649 | 657 | 647 | 656 | 13,200 |
2022/03/15 | 626 | 658 | 626 | 649 | 20,000 |
2022/03/14 | 624 | 627 | 621 | 623 | 4,400 |
2022/03/11 | 623 | 642 | 618 | 622 | 21,800 |
2022/03/10 | 626 | 636 | 623 | 632 | 14,400 |
2022/03/09 | 634 | 634 | 618 | 619 | 14,300 |
2022/03/08 | 632 | 641 | 624 | 630 | 13,800 |
2022/03/07 | 639 | 639 | 628 | 632 | 7,100 |
2022/03/04 | 645 | 645 | 635 | 637 | 5,400 |
2022/03/03 | 649 | 649 | 643 | 643 | 4,100 |
2022/03/02 | 638 | 647 | 638 | 644 | 6,400 |
2022/03/01 | 645 | 649 | 643 | 645 | 9,500 |
2022/02/28 | 646 | 648 | 635 | 647 | 9,100 |
2022/02/25 | 649 | 649 | 639 | 648 | 23,400 |
2022/02/24 | 627 | 631 | 626 | 629 | 6,900 |
2022/02/22 | 616 | 628 | 611 | 626 | 23,400 |
2022/02/21 | 618 | 619 | 614 | 617 | 4,300 |
2022/02/18 | 620 | 620 | 616 | 620 | 8,700 |
2022/02/17 | 627 | 627 | 619 | 620 | 3,900 |
2022/02/16 | 620 | 630 | 620 | 624 | 5,000 |
2022/02/15 | 621 | 624 | 617 | 617 | 5,100 |
2022/02/14 | 622 | 639 | 621 | 623 | 18,400 |
2022/02/10 | 629 | 641 | 620 | 641 | 13,300 |
2022/02/09 | 618 | 624 | 616 | 624 | 10,700 |
2022/02/08 | 620 | 622 | 614 | 618 | 9,000 |
2022/02/07 | 618 | 620 | 615 | 615 | 8,000 |
2022/02/04 | 616 | 620 | 616 | 618 | 8,000 |
2022/02/03 | 625 | 625 | 616 | 616 | 7,100 |
2022/02/02 | 618 | 631 | 617 | 625 | 13,300 |
2022/02/01 | 625 | 626 | 617 | 617 | 5,200 |
2022/01/31 | 628 | 628 | 620 | 625 | 7,600 |
2022/01/28 | 630 | 631 | 619 | 622 | 16,500 |
2022/01/27 | 629 | 629 | 615 | 615 | 10,000 |
2022/01/26 | 623 | 624 | 619 | 621 | 4,300 |
2022/01/25 | 625 | 633 | 618 | 618 | 9,500 |
2022/01/24 | 631 | 631 | 624 | 631 | 4,100 |
2022/01/21 | 616 | 631 | 616 | 631 | 4,600 |
2022/01/20 | 616 | 620 | 616 | 616 | 4,000 |
2022/01/19 | 622 | 624 | 612 | 612 | 14,100 |
2022/01/18 | 632 | 636 | 620 | 622 | 7,300 |
2022/01/17 | 630 | 631 | 628 | 631 | 2,500 |
2022/01/14 | 627 | 633 | 626 | 630 | 13,500 |
2022/01/13 | 629 | 629 | 622 | 626 | 6,900 |
2022/01/12 | 616 | 626 | 616 | 622 | 13,300 |
2022/01/11 | 622 | 622 | 615 | 616 | 10,800 |
2022/01/07 | 621 | 624 | 619 | 620 | 13,000 |
2022/01/06 | 625 | 631 | 620 | 620 | 15,000 |
2022/01/05 | 630 | 631 | 623 | 627 | 8,400 |
2022/01/04 | 641 | 643 | 623 | 627 | 23,500 |