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 |
---|---|---|---|---|---|
2023/12/29 | 658 | 665 | 658 | 663 | 39,500 |
2023/12/28 | 655 | 664 | 650 | 664 | 53,200 |
2023/12/27 | 648 | 660 | 648 | 658 | 77,800 |
2023/12/26 | 639 | 648 | 638 | 645 | 73,600 |
2023/12/25 | 635 | 638 | 632 | 638 | 56,200 |
2023/12/22 | 628 | 633 | 626 | 632 | 52,600 |
2023/12/21 | 630 | 632 | 625 | 625 | 46,600 |
2023/12/20 | 635 | 641 | 633 | 638 | 58,600 |
2023/12/19 | 625 | 634 | 623 | 632 | 63,600 |
2023/12/18 | 631 | 636 | 620 | 626 | 71,700 |
2023/12/15 | 637 | 640 | 634 | 636 | 40,400 |
2023/12/14 | 645 | 646 | 634 | 636 | 67,800 |
2023/12/13 | 648 | 650 | 643 | 648 | 34,700 |
2023/12/12 | 667 | 667 | 644 | 649 | 51,300 |
2023/12/11 | 658 | 665 | 656 | 665 | 34,900 |
2023/12/08 | 665 | 667 | 648 | 654 | 100,700 |
2023/12/07 | 665 | 673 | 663 | 665 | 81,900 |
2023/12/06 | 666 | 684 | 666 | 675 | 107,700 |
2023/12/05 | 668 | 678 | 666 | 666 | 79,000 |
2023/12/04 | 666 | 669 | 661 | 668 | 86,200 |
2023/12/01 | 665 | 677 | 660 | 670 | 121,800 |
2023/11/30 | 646 | 655 | 645 | 655 | 42,300 |
2023/11/29 | 648 | 651 | 646 | 646 | 41,000 |
2023/11/28 | 643 | 648 | 640 | 648 | 41,500 |
2023/11/27 | 651 | 654 | 643 | 643 | 27,200 |
2023/11/24 | 652 | 654 | 648 | 649 | 26,100 |
2023/11/22 | 646 | 656 | 646 | 652 | 45,100 |
2023/11/21 | 645 | 652 | 643 | 650 | 51,300 |
2023/11/20 | 651 | 654 | 641 | 641 | 41,800 |
2023/11/17 | 647 | 656 | 645 | 650 | 39,500 |
2023/11/16 | 650 | 654 | 646 | 647 | 37,100 |
2023/11/15 | 633 | 652 | 629 | 651 | 107,500 |
2023/11/14 | 652 | 653 | 646 | 651 | 33,200 |
2023/11/13 | 657 | 662 | 652 | 652 | 47,500 |
2023/11/10 | 650 | 652 | 643 | 651 | 34,500 |
2023/11/09 | 646 | 656 | 643 | 654 | 53,300 |
2023/11/08 | 656 | 662 | 643 | 653 | 142,400 |
2023/11/07 | 659 | 668 | 655 | 666 | 110,300 |
2023/11/06 | 652 | 662 | 649 | 660 | 74,600 |
2023/11/02 | 636 | 648 | 636 | 648 | 74,500 |
2023/11/01 | 641 | 643 | 633 | 636 | 87,700 |
2023/10/31 | 635 | 646 | 628 | 646 | 142,900 |
2023/10/30 | 671 | 671 | 635 | 635 | 451,300 |
2023/10/27 | 664 | 688 | 664 | 681 | 142,200 |
2023/10/26 | 655 | 669 | 655 | 661 | 74,200 |
2023/10/25 | 650 | 671 | 649 | 663 | 163,000 |
2023/10/24 | 646 | 655 | 630 | 655 | 88,000 |
2023/10/23 | 643 | 647 | 636 | 637 | 58,700 |
2023/10/20 | 645 | 654 | 644 | 644 | 39,800 |
2023/10/19 | 647 | 656 | 645 | 649 | 50,600 |
2023/10/18 | 644 | 659 | 644 | 656 | 89,300 |
2023/10/17 | 645 | 653 | 643 | 646 | 27,900 |
2023/10/16 | 642 | 646 | 635 | 636 | 60,800 |
2023/10/13 | 654 | 660 | 646 | 648 | 87,100 |
2023/10/12 | 654 | 660 | 652 | 660 | 48,000 |
2023/10/11 | 655 | 660 | 650 | 658 | 66,400 |
2023/10/10 | 650 | 663 | 648 | 660 | 98,100 |
2023/10/06 | 625 | 638 | 625 | 635 | 34,200 |
2023/10/05 | 613 | 628 | 613 | 628 | 59,600 |
2023/10/04 | 619 | 625 | 607 | 609 | 106,900 |
2023/10/03 | 634 | 634 | 622 | 623 | 95,600 |
2023/10/02 | 637 | 647 | 635 | 635 | 56,500 |
2023/09/29 | 643 | 643 | 635 | 636 | 72,700 |
2023/09/28 | 649 | 654 | 645 | 649 | 56,000 |
2023/09/27 | 638 | 649 | 635 | 649 | 48,200 |
2023/09/26 | 647 | 648 | 641 | 641 | 38,500 |
2023/09/25 | 641 | 651 | 639 | 649 | 78,600 |
2023/09/22 | 635 | 646 | 635 | 641 | 90,100 |
2023/09/21 | 644 | 651 | 641 | 642 | 100,700 |
2023/09/20 | 657 | 662 | 650 | 650 | 78,900 |
2023/09/19 | 653 | 663 | 652 | 661 | 72,800 |
2023/09/15 | 662 | 664 | 656 | 657 | 66,100 |
2023/09/14 | 666 | 671 | 661 | 663 | 45,200 |
2023/09/13 | 660 | 669 | 659 | 668 | 57,100 |
2023/09/12 | 650 | 662 | 650 | 662 | 45,500 |
2023/09/11 | 656 | 662 | 649 | 650 | 63,400 |
2023/09/08 | 662 | 668 | 656 | 658 | 68,100 |
2023/09/07 | 675 | 678 | 670 | 670 | 58,100 |
2023/09/06 | 679 | 680 | 674 | 677 | 48,100 |
2023/09/05 | 679 | 680 | 677 | 680 | 46,000 |
2023/09/04 | 681 | 682 | 676 | 678 | 60,000 |
2023/09/01 | 659 | 683 | 659 | 680 | 111,400 |
2023/08/31 | 662 | 667 | 660 | 664 | 65,200 |
2023/08/30 | 663 | 663 | 651 | 657 | 109,000 |
2023/08/29 | 661 | 667 | 653 | 662 | 66,900 |
2023/08/28 | 649 | 661 | 649 | 660 | 65,800 |
2023/08/25 | 642 | 653 | 639 | 649 | 75,100 |
2023/08/24 | 647 | 657 | 647 | 649 | 83,400 |
2023/08/23 | 626 | 647 | 626 | 646 | 83,500 |
2023/08/22 | 616 | 625 | 616 | 625 | 25,800 |
2023/08/21 | 611 | 622 | 610 | 618 | 52,900 |
2023/08/18 | 612 | 616 | 609 | 610 | 63,600 |
2023/08/17 | 610 | 616 | 603 | 614 | 78,900 |
2023/08/16 | 621 | 623 | 612 | 614 | 81,000 |
2023/08/15 | 627 | 630 | 619 | 622 | 127,900 |
2023/08/14 | 643 | 645 | 629 | 629 | 291,400 |
2023/08/10 | 646 | 655 | 643 | 650 | 85,500 |
2023/08/09 | 660 | 660 | 648 | 649 | 108,800 |
2023/08/08 | 664 | 665 | 661 | 662 | 32,100 |
2023/08/07 | 657 | 666 | 654 | 665 | 37,100 |
2023/08/04 | 664 | 664 | 655 | 661 | 92,100 |
2023/08/03 | 678 | 680 | 662 | 663 | 124,000 |
2023/08/02 | 677 | 688 | 674 | 682 | 129,900 |
2023/08/01 | 678 | 682 | 673 | 680 | 81,300 |
2023/07/31 | 678 | 680 | 667 | 672 | 59,600 |
2023/07/28 | 680 | 680 | 668 | 675 | 176,800 |
2023/07/27 | 671 | 680 | 671 | 680 | 61,700 |
2023/07/26 | 671 | 674 | 667 | 674 | 47,300 |
2023/07/25 | 667 | 674 | 663 | 674 | 89,500 |
2023/07/24 | 669 | 672 | 666 | 667 | 43,400 |
2023/07/21 | 666 | 668 | 657 | 667 | 141,700 |
2023/07/20 | 662 | 671 | 662 | 664 | 44,600 |
2023/07/19 | 658 | 668 | 658 | 667 | 53,300 |
2023/07/18 | 655 | 660 | 652 | 658 | 43,600 |
2023/07/14 | 655 | 660 | 649 | 655 | 143,100 |
2023/07/13 | 653 | 656 | 648 | 653 | 39,100 |
2023/07/12 | 663 | 663 | 651 | 651 | 58,000 |
2023/07/11 | 658 | 666 | 658 | 660 | 73,600 |
2023/07/10 | 650 | 660 | 650 | 656 | 80,400 |
2023/07/07 | 654 | 663 | 651 | 655 | 47,600 |
2023/07/06 | 668 | 669 | 656 | 656 | 110,900 |
2023/07/05 | 675 | 675 | 668 | 673 | 48,600 |
2023/07/04 | 672 | 678 | 669 | 674 | 59,800 |
2023/07/03 | 669 | 674 | 665 | 672 | 83,300 |
2023/06/30 | 660 | 665 | 653 | 665 | 100,000 |
2023/06/29 | 656 | 661 | 653 | 659 | 93,600 |
2023/06/28 | 644 | 660 | 644 | 656 | 157,600 |
2023/06/27 | 645 | 645 | 637 | 640 | 131,000 |
2023/06/26 | 650 | 652 | 642 | 648 | 82,100 |
2023/06/23 | 665 | 670 | 650 | 654 | 182,500 |
2023/06/22 | 673 | 675 | 662 | 663 | 225,300 |
2023/06/21 | 672 | 678 | 668 | 674 | 92,400 |
2023/06/20 | 676 | 678 | 668 | 672 | 104,600 |
2023/06/19 | 675 | 685 | 671 | 679 | 110,600 |
2023/06/16 | 684 | 688 | 674 | 674 | 126,600 |
2023/06/15 | 684 | 685 | 681 | 684 | 63,500 |
2023/06/14 | 690 | 693 | 681 | 683 | 99,000 |
2023/06/13 | 696 | 697 | 686 | 691 | 100,000 |
2023/06/12 | 684 | 695 | 681 | 695 | 94,000 |
2023/06/09 | 686 | 689 | 681 | 683 | 62,500 |
2023/06/08 | 688 | 690 | 676 | 679 | 85,100 |
2023/06/07 | 695 | 695 | 684 | 689 | 109,700 |
2023/06/06 | 688 | 691 | 682 | 688 | 69,200 |
2023/06/05 | 685 | 692 | 682 | 689 | 80,400 |
2023/06/02 | 669 | 682 | 664 | 678 | 69,400 |
2023/06/01 | 670 | 678 | 670 | 672 | 77,200 |
2023/05/31 | 683 | 685 | 670 | 673 | 124,200 |
2023/05/30 | 682 | 693 | 676 | 685 | 134,500 |
2023/05/29 | 699 | 705 | 683 | 686 | 117,800 |
2023/05/26 | 705 | 705 | 691 | 691 | 88,400 |
2023/05/25 | 701 | 707 | 698 | 703 | 63,700 |
2023/05/24 | 700 | 709 | 698 | 699 | 59,200 |
2023/05/23 | 707 | 716 | 698 | 703 | 107,100 |
2023/05/22 | 709 | 713 | 701 | 703 | 53,300 |
2023/05/19 | 694 | 713 | 686 | 709 | 177,700 |
2023/05/18 | 695 | 706 | 686 | 691 | 168,200 |
2023/05/17 | 702 | 705 | 686 | 692 | 196,200 |
2023/05/16 | 691 | 716 | 691 | 704 | 205,000 |
2023/05/15 | 713 | 718 | 696 | 700 | 326,900 |
2023/05/12 | 731 | 736 | 719 | 721 | 192,500 |
2023/05/11 | 743 | 746 | 732 | 737 | 110,500 |
2023/05/10 | 756 | 756 | 741 | 745 | 133,700 |
2023/05/09 | 744 | 758 | 741 | 758 | 130,800 |
2023/05/08 | 736 | 753 | 733 | 745 | 133,600 |
2023/05/02 | 733 | 737 | 723 | 731 | 149,900 |
2023/05/01 | 742 | 745 | 736 | 738 | 92,400 |
2023/04/28 | 739 | 741 | 727 | 738 | 205,800 |
2023/04/27 | 716 | 741 | 716 | 732 | 290,800 |
2023/04/26 | 720 | 725 | 712 | 725 | 141,800 |
2023/04/25 | 728 | 742 | 722 | 726 | 136,800 |
2023/04/24 | 718 | 738 | 716 | 730 | 160,300 |
2023/04/21 | 726 | 735 | 715 | 723 | 221,400 |
2023/04/20 | 737 | 740 | 728 | 731 | 171,500 |
2023/04/19 | 741 | 754 | 737 | 744 | 240,600 |
2023/04/18 | 746 | 751 | 733 | 735 | 260,100 |
2023/04/17 | 755 | 758 | 737 | 742 | 331,200 |
2023/04/14 | 777 | 779 | 751 | 757 | 345,000 |
2023/04/13 | 792 | 799 | 771 | 772 | 307,700 |
2023/04/12 | 781 | 809 | 779 | 801 | 343,200 |
2023/04/11 | 772 | 788 | 769 | 777 | 217,600 |
2023/04/10 | 771 | 783 | 765 | 774 | 212,900 |
2023/04/07 | 787 | 787 | 764 | 774 | 314,400 |
2023/04/06 | 810 | 812 | 770 | 780 | 583,200 |
2023/04/05 | 870 | 879 | 811 | 820 | 819,300 |
2023/04/04 | 814 | 863 | 814 | 829 | 554,600 |
2023/04/03 | 831 | 848 | 813 | 814 | 380,200 |
2023/03/31 | 883 | 898 | 807 | 834 | 870,800 |
2023/03/30 | 868 | 901 | 868 | 886 | 469,300 |
2023/03/29 | 849 | 892 | 837 | 870 | 614,500 |
2023/03/28 | 877 | 890 | 849 | 849 | 767,400 |
2023/03/27 | 920 | 930 | 878 | 886 | 1,116,800 |
2023/03/24 | 1,011 | 1,013 | 931 | 933 | 1,124,700 |
2023/03/23 | 1,057 | 1,068 | 981 | 999 | 981,400 |
2023/03/22 | 1,143 | 1,173 | 1,072 | 1,076 | 742,500 |
2023/03/20 | 1,155 | 1,249 | 1,091 | 1,126 | 2,021,200 |
2023/03/17 | 1,055 | 1,255 | 1,050 | 1,132 | 4,459,900 |
2023/03/16 | 995 | 1,070 | 985 | 1,043 | 681,800 |
2023/03/15 | 1,073 | 1,081 | 1,000 | 1,026 | 670,200 |
2023/03/14 | 1,022 | 1,043 | 975 | 998 | 843,700 |
2023/03/13 | 976 | 1,148 | 968 | 1,076 | 2,658,000 |
2023/03/10 | 995 | 1,059 | 950 | 999 | 1,962,500 |
2023/03/09 | 1,109 | 1,176 | 1,001 | 1,010 | 8,215,700 |
2023/03/08 | 1,079 | 1,079 | 980 | 1,079 | 4,859,500 |
2023/03/07 | 896 | 929 | 872 | 929 | 1,545,400 |
2023/03/06 | 779 | 779 | 760 | 779 | 499,400 |
2023/03/03 | 699 | 707 | 672 | 679 | 275,200 |
2023/03/02 | 685 | 686 | 667 | 677 | 112,800 |
2023/03/01 | 679 | 684 | 660 | 683 | 318,800 |
2023/02/28 | 699 | 699 | 653 | 680 | 1,069,800 |
2023/02/27 | 590 | 599 | 589 | 599 | 23,200 |
2023/02/24 | 579 | 586 | 579 | 586 | 13,800 |
2023/02/22 | 581 | 582 | 575 | 576 | 22,200 |
2023/02/21 | 581 | 585 | 579 | 584 | 21,000 |
2023/02/20 | 585 | 585 | 581 | 585 | 8,000 |
2023/02/17 | 582 | 585 | 580 | 582 | 14,500 |
2023/02/16 | 586 | 588 | 583 | 588 | 10,400 |
2023/02/15 | 584 | 589 | 580 | 586 | 15,700 |
2023/02/14 | 586 | 593 | 582 | 593 | 18,100 |
2023/02/13 | 588 | 588 | 581 | 583 | 19,600 |
2023/02/10 | 583 | 590 | 583 | 588 | 12,100 |
2023/02/09 | 585 | 588 | 584 | 586 | 3,400 |
2023/02/08 | 584 | 588 | 584 | 585 | 7,000 |
2023/02/07 | 592 | 592 | 587 | 587 | 11,300 |
2023/02/06 | 590 | 594 | 589 | 592 | 10,000 |
2023/02/03 | 584 | 586 | 582 | 585 | 6,900 |
2023/02/02 | 590 | 593 | 583 | 583 | 7,800 |
2023/02/01 | 589 | 593 | 584 | 590 | 7,400 |
2023/01/31 | 579 | 587 | 579 | 587 | 15,100 |
2023/01/30 | 595 | 602 | 579 | 579 | 85,800 |
2023/01/27 | 594 | 594 | 587 | 589 | 14,500 |
2023/01/26 | 586 | 593 | 585 | 592 | 9,900 |
2023/01/25 | 580 | 591 | 580 | 588 | 12,400 |
2023/01/24 | 578 | 583 | 572 | 583 | 25,200 |
2023/01/23 | 570 | 579 | 570 | 579 | 17,000 |
2023/01/20 | 566 | 575 | 566 | 568 | 13,100 |
2023/01/19 | 567 | 574 | 565 | 565 | 14,400 |
2023/01/18 | 567 | 575 | 567 | 568 | 13,000 |
2023/01/17 | 569 | 573 | 563 | 572 | 23,200 |
2023/01/16 | 567 | 573 | 566 | 572 | 4,900 |
2023/01/13 | 566 | 574 | 565 | 567 | 14,500 |
2023/01/12 | 570 | 573 | 565 | 565 | 12,600 |
2023/01/11 | 576 | 580 | 570 | 575 | 10,100 |
2023/01/10 | 570 | 580 | 570 | 576 | 7,600 |
2023/01/06 | 562 | 576 | 561 | 576 | 11,400 |
2023/01/05 | 570 | 571 | 561 | 562 | 12,500 |
2023/01/04 | 582 | 582 | 570 | 571 | 8,000 |