6167 冨士ダイス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 752 | 755 | 744 | 745 | 28,500 | 745 |
| 2024-09-12 | 762 | 765 | 752 | 754 | 22,800 | 754 |
| 2024-09-11 | 765 | 765 | 747 | 752 | 33,600 | 752 |
| 2024-09-10 | 760 | 767 | 755 | 765 | 31,300 | 765 |
| 2024-09-09 | 750 | 762 | 736 | 762 | 45,100 | 762 |
| 2024-09-06 | 762 | 762 | 750 | 753 | 26,100 | 753 |
| 2024-09-05 | 763 | 772 | 756 | 759 | 38,800 | 759 |
| 2024-09-04 | 767 | 775 | 758 | 759 | 61,600 | 759 |
| 2024-09-03 | 776 | 781 | 772 | 773 | 19,700 | 773 |
| 2024-09-02 | 774 | 780 | 769 | 776 | 28,600 | 776 |
| 2024-08-30 | 781 | 781 | 771 | 774 | 19,300 | 774 |
| 2024-08-29 | 768 | 774 | 766 | 772 | 17,400 | 772 |
| 2024-08-28 | 773 | 774 | 766 | 769 | 13,500 | 769 |
| 2024-08-27 | 762 | 779 | 762 | 773 | 20,400 | 773 |
| 2024-08-26 | 777 | 777 | 760 | 761 | 38,300 | 761 |
| 2024-08-23 | 779 | 780 | 768 | 768 | 23,000 | 768 |
| 2024-08-22 | 779 | 780 | 773 | 774 | 14,200 | 774 |
| 2024-08-21 | 772 | 778 | 764 | 778 | 18,000 | 778 |
| 2024-08-20 | 772 | 783 | 771 | 776 | 24,200 | 776 |
| 2024-08-19 | 783 | 784 | 764 | 768 | 46,100 | 768 |
| 2024-08-16 | 762 | 785 | 762 | 785 | 94,100 | 785 |
| 2024-08-15 | 760 | 760 | 747 | 750 | 75,300 | 750 |
| 2024-08-14 | 744 | 766 | 737 | 756 | 136,000 | 756 |
| 2024-08-13 | 794 | 808 | 786 | 798 | 45,400 | 798 |
| 2024-08-09 | 768 | 787 | 764 | 779 | 52,100 | 779 |
| 2024-08-08 | 743 | 769 | 743 | 753 | 28,300 | 753 |
| 2024-08-07 | 763 | 777 | 734 | 758 | 67,600 | 758 |
| 2024-08-06 | 746 | 759 | 731 | 748 | 124,400 | 748 |
| 2024-08-05 | 730 | 747 | 680 | 691 | 196,400 | 691 |
| 2024-08-02 | 806 | 813 | 785 | 785 | 107,600 | 785 |
| 2024-08-01 | 867 | 867 | 835 | 842 | 72,800 | 842 |
| 2024-07-31 | 860 | 875 | 849 | 875 | 40,100 | 875 |
| 2024-07-30 | 857 | 871 | 847 | 860 | 149,700 | 860 |
| 2024-07-29 | 847 | 858 | 847 | 856 | 47,200 | 856 |
| 2024-07-26 | 833 | 847 | 833 | 841 | 41,600 | 841 |
| 2024-07-25 | 830 | 833 | 814 | 825 | 95,300 | 825 |
| 2024-07-24 | 852 | 864 | 840 | 841 | 64,100 | 841 |
| 2024-07-23 | 862 | 869 | 857 | 860 | 22,200 | 860 |
| 2024-07-22 | 866 | 871 | 848 | 854 | 46,600 | 854 |
| 2024-07-19 | 866 | 874 | 863 | 866 | 30,800 | 866 |
| 2024-07-18 | 884 | 884 | 872 | 873 | 55,600 | 873 |
| 2024-07-17 | 883 | 891 | 876 | 886 | 53,200 | 886 |
| 2024-07-16 | 860 | 876 | 860 | 875 | 46,800 | 875 |
| 2024-07-12 | 869 | 885 | 857 | 857 | 139,100 | 857 |
| 2024-07-11 | 871 | 884 | 856 | 884 | 118,000 | 884 |
| 2024-07-10 | 866 | 869 | 851 | 863 | 78,800 | 863 |
| 2024-07-09 | 853 | 867 | 853 | 866 | 61,100 | 866 |
| 2024-07-08 | 850 | 856 | 847 | 851 | 38,300 | 851 |
| 2024-07-05 | 860 | 861 | 848 | 850 | 56,500 | 850 |
| 2024-07-04 | 860 | 864 | 853 | 860 | 71,000 | 860 |
| 2024-07-03 | 863 | 869 | 850 | 855 | 69,200 | 855 |
| 2024-07-02 | 863 | 863 | 850 | 858 | 94,600 | 858 |
| 2024-07-01 | 841 | 861 | 841 | 860 | 82,700 | 860 |
| 2024-06-28 | 844 | 844 | 828 | 833 | 68,800 | 833 |
| 2024-06-27 | 840 | 851 | 839 | 847 | 69,800 | 847 |
| 2024-06-26 | 845 | 846 | 833 | 840 | 62,200 | 840 |
| 2024-06-25 | 833 | 841 | 825 | 841 | 87,800 | 841 |
| 2024-06-24 | 800 | 824 | 798 | 823 | 145,800 | 823 |
| 2024-06-21 | 795 | 800 | 795 | 797 | 52,100 | 797 |
| 2024-06-20 | 801 | 807 | 786 | 799 | 56,200 | 799 |
| 2024-06-19 | 800 | 810 | 800 | 801 | 61,500 | 801 |
| 2024-06-18 | 789 | 804 | 788 | 804 | 92,400 | 804 |
| 2024-06-17 | 795 | 796 | 779 | 787 | 74,600 | 787 |
| 2024-06-14 | 777 | 793 | 774 | 792 | 60,200 | 792 |
| 2024-06-13 | 793 | 793 | 773 | 777 | 46,900 | 777 |
| 2024-06-12 | 790 | 797 | 790 | 793 | 20,900 | 793 |
| 2024-06-11 | 795 | 804 | 791 | 791 | 76,600 | 791 |
| 2024-06-10 | 778 | 794 | 777 | 794 | 55,100 | 794 |
| 2024-06-07 | 766 | 779 | 766 | 779 | 30,000 | 779 |
| 2024-06-06 | 780 | 784 | 767 | 770 | 52,500 | 770 |
| 2024-06-05 | 791 | 791 | 775 | 775 | 57,600 | 775 |
| 2024-06-04 | 782 | 794 | 782 | 792 | 49,100 | 792 |
| 2024-06-03 | 797 | 797 | 780 | 781 | 60,900 | 781 |
| 2024-05-31 | 785 | 788 | 778 | 788 | 55,600 | 788 |
| 2024-05-30 | 763 | 785 | 752 | 781 | 113,900 | 781 |
| 2024-05-29 | 777 | 790 | 768 | 772 | 77,500 | 772 |
| 2024-05-28 | 793 | 800 | 772 | 776 | 145,700 | 776 |
| 2024-05-27 | 782 | 793 | 780 | 793 | 72,700 | 793 |
| 2024-05-24 | 767 | 778 | 767 | 778 | 131,000 | 778 |
| 2024-05-23 | 758 | 766 | 757 | 766 | 83,800 | 766 |
| 2024-05-22 | 759 | 766 | 752 | 760 | 91,400 | 760 |
| 2024-05-21 | 760 | 763 | 751 | 763 | 132,600 | 763 |
| 2024-05-20 | 764 | 767 | 749 | 758 | 213,400 | 758 |
| 2024-05-17 | 727 | 749 | 717 | 742 | 291,700 | 742 |
| 2024-05-16 | 730 | 743 | 712 | 719 | 701,900 | 719 |
| 2024-05-15 | 682 | 682 | 668 | 677 | 29,600 | 677 |
| 2024-05-14 | 678 | 680 | 672 | 680 | 15,500 | 680 |
| 2024-05-13 | 672 | 680 | 671 | 679 | 27,000 | 679 |
| 2024-05-10 | 685 | 685 | 675 | 681 | 26,100 | 681 |
| 2024-05-09 | 668 | 678 | 668 | 676 | 14,800 | 676 |
| 2024-05-08 | 673 | 674 | 665 | 665 | 16,800 | 665 |
| 2024-05-07 | 672 | 675 | 669 | 670 | 13,700 | 670 |
| 2024-05-02 | 679 | 679 | 667 | 672 | 56,600 | 672 |
| 2024-05-01 | 676 | 681 | 676 | 678 | 7,800 | 678 |
| 2024-04-30 | 681 | 684 | 677 | 682 | 28,600 | 682 |
| 2024-04-26 | 679 | 679 | 671 | 671 | 142,700 | 671 |
| 2024-04-25 | 677 | 684 | 668 | 669 | 67,200 | 669 |
| 2024-04-24 | 672 | 681 | 672 | 679 | 26,400 | 679 |
| 2024-04-23 | 682 | 682 | 672 | 673 | 51,300 | 673 |
| 2024-04-22 | 667 | 677 | 665 | 673 | 18,000 | 673 |
| 2024-04-19 | 673 | 676 | 657 | 662 | 55,000 | 662 |
| 2024-04-18 | 670 | 684 | 670 | 680 | 20,800 | 680 |
| 2024-04-17 | 674 | 678 | 664 | 670 | 34,300 | 670 |
| 2024-04-16 | 683 | 683 | 671 | 671 | 37,700 | 671 |
| 2024-04-15 | 677 | 687 | 677 | 684 | 26,500 | 684 |
| 2024-04-12 | 684 | 688 | 681 | 681 | 22,700 | 681 |
| 2024-04-11 | 680 | 689 | 680 | 685 | 21,000 | 685 |
| 2024-04-10 | 688 | 692 | 685 | 685 | 35,300 | 685 |
| 2024-04-09 | 683 | 693 | 682 | 688 | 22,800 | 688 |
| 2024-04-08 | 667 | 680 | 667 | 679 | 38,000 | 679 |
| 2024-04-05 | 659 | 668 | 656 | 665 | 19,200 | 665 |
| 2024-04-04 | 663 | 671 | 661 | 663 | 30,200 | 663 |
| 2024-04-03 | 663 | 666 | 658 | 660 | 23,100 | 660 |
| 2024-04-02 | 676 | 676 | 659 | 663 | 72,600 | 663 |
| 2024-04-01 | 691 | 691 | 674 | 675 | 54,400 | 675 |
| 2024-03-29 | 692 | 695 | 680 | 687 | 51,500 | 687 |
| 2024-03-28 | 675 | 699 | 673 | 692 | 91,700 | 692 |
| 2024-03-27 | 698 | 706 | 697 | 699 | 73,300 | 699 |
| 2024-03-26 | 696 | 696 | 687 | 691 | 43,900 | 691 |
| 2024-03-25 | 696 | 699 | 690 | 697 | 48,100 | 697 |
| 2024-03-22 | 696 | 700 | 687 | 699 | 69,500 | 699 |
| 2024-03-21 | 694 | 699 | 687 | 698 | 60,400 | 698 |
| 2024-03-19 | 683 | 685 | 675 | 685 | 34,600 | 685 |
| 2024-03-18 | 671 | 684 | 668 | 683 | 51,700 | 683 |
| 2024-03-15 | 669 | 674 | 666 | 668 | 41,500 | 668 |
| 2024-03-14 | 674 | 674 | 664 | 671 | 43,700 | 671 |
| 2024-03-13 | 680 | 681 | 661 | 674 | 61,600 | 674 |
| 2024-03-12 | 671 | 675 | 663 | 675 | 41,900 | 675 |
| 2024-03-11 | 694 | 696 | 672 | 675 | 81,500 | 675 |
| 2024-03-08 | 692 | 708 | 691 | 706 | 44,200 | 706 |
| 2024-03-07 | 706 | 713 | 699 | 699 | 57,900 | 699 |
| 2024-03-06 | 695 | 714 | 691 | 707 | 91,500 | 707 |
| 2024-03-05 | 695 | 702 | 689 | 698 | 61,200 | 698 |
| 2024-03-04 | 704 | 708 | 695 | 699 | 78,600 | 699 |
| 2024-03-01 | 706 | 707 | 689 | 700 | 73,200 | 700 |
| 2024-02-29 | 707 | 710 | 695 | 702 | 39,300 | 702 |
| 2024-02-28 | 690 | 714 | 690 | 706 | 107,500 | 706 |
| 2024-02-27 | 690 | 704 | 690 | 696 | 48,900 | 696 |
| 2024-02-26 | 678 | 693 | 676 | 688 | 52,400 | 688 |
| 2024-02-22 | 674 | 678 | 668 | 668 | 23,200 | 668 |
| 2024-02-21 | 683 | 683 | 669 | 671 | 25,700 | 671 |
| 2024-02-20 | 684 | 686 | 679 | 680 | 44,600 | 680 |
| 2024-02-19 | 669 | 680 | 669 | 679 | 32,500 | 679 |
| 2024-02-16 | 658 | 674 | 658 | 669 | 55,300 | 669 |
| 2024-02-15 | 683 | 684 | 652 | 653 | 109,000 | 653 |
| 2024-02-14 | 707 | 707 | 689 | 693 | 81,300 | 693 |
| 2024-02-13 | 703 | 710 | 699 | 705 | 34,400 | 705 |
| 2024-02-09 | 698 | 705 | 696 | 702 | 28,700 | 702 |
| 2024-02-08 | 707 | 708 | 694 | 701 | 63,100 | 701 |
| 2024-02-07 | 707 | 714 | 704 | 712 | 40,800 | 712 |
| 2024-02-06 | 717 | 717 | 700 | 700 | 51,000 | 700 |
| 2024-02-05 | 712 | 717 | 711 | 716 | 15,700 | 716 |
| 2024-02-02 | 714 | 717 | 705 | 710 | 50,700 | 710 |
| 2024-02-01 | 712 | 722 | 710 | 714 | 105,700 | 714 |
| 2024-01-31 | 713 | 717 | 707 | 717 | 45,400 | 717 |
| 2024-01-30 | 706 | 720 | 701 | 713 | 189,100 | 713 |
| 2024-01-29 | 699 | 709 | 699 | 706 | 56,200 | 706 |
| 2024-01-26 | 694 | 706 | 691 | 698 | 93,600 | 698 |
| 2024-01-25 | 689 | 696 | 689 | 695 | 35,200 | 695 |
| 2024-01-24 | 685 | 691 | 683 | 689 | 32,200 | 689 |
| 2024-01-23 | 693 | 696 | 687 | 688 | 45,100 | 688 |
| 2024-01-22 | 677 | 693 | 677 | 693 | 79,400 | 693 |
| 2024-01-19 | 680 | 681 | 674 | 675 | 38,700 | 675 |
| 2024-01-18 | 683 | 690 | 678 | 680 | 52,900 | 680 |
| 2024-01-17 | 685 | 693 | 682 | 682 | 91,800 | 682 |
| 2024-01-16 | 690 | 694 | 683 | 687 | 56,100 | 687 |
| 2024-01-15 | 687 | 695 | 684 | 691 | 89,200 | 691 |
| 2024-01-12 | 681 | 694 | 678 | 688 | 212,900 | 688 |
| 2024-01-11 | 679 | 681 | 675 | 675 | 42,600 | 675 |
| 2024-01-10 | 675 | 680 | 673 | 678 | 59,100 | 678 |
| 2024-01-09 | 673 | 680 | 669 | 675 | 56,700 | 675 |
| 2024-01-05 | 672 | 676 | 668 | 673 | 48,900 | 673 |
| 2024-01-04 | 660 | 677 | 660 | 675 | 77,300 | 675 |
分割・併合履歴 ： なし
