6167 冨士ダイス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0868869067667985,100679
2023-06-07695695684689109,700689
2023-06-0668869168268869,200688
2023-06-0568569268268980,400689
2023-06-0266968266467869,400678
2023-06-0167067867067277,200672
2023-05-31683685670673124,200673
2023-05-30682693676685134,500685
2023-05-29699705683686117,800686
2023-05-2670570569169188,400691
2023-05-2570170769870363,700703
2023-05-2470070969869959,200699
2023-05-23707716698703107,100703
2023-05-2270971370170353,300703
2023-05-19694713686709177,700709
2023-05-18695706686691168,200691
2023-05-17702705686692196,200692
2023-05-16691716691704205,000704
2023-05-15713718696700326,900700
2023-05-12731736719721192,500721
2023-05-11743746732737110,500737
2023-05-10756756741745133,700745
2023-05-09744758741758130,800758
2023-05-08736753733745133,600745
2023-05-02733737723731149,900731
2023-05-0174274573673892,400738
2023-04-28739741727738205,800738
2023-04-27716741716732290,800732
2023-04-26720725712725141,800725
2023-04-25728742722726136,800726
2023-04-24718738716730160,300730
2023-04-21726735715723221,400723
2023-04-20737740728731171,500731
2023-04-19741754737744240,600744
2023-04-18746751733735260,100735
2023-04-17755758737742331,200742
2023-04-14777779751757345,000757
2023-04-13792799771772307,700772
2023-04-12781809779801343,200801
2023-04-11772788769777217,600777
2023-04-10771783765774212,900774
2023-04-07787787764774314,400774
2023-04-06810812770780583,200780
2023-04-05870879811820819,300820
2023-04-04814863814829554,600829
2023-04-03831848813814380,200814
2023-03-31883898807834870,800834
2023-03-30868901868886469,300886
2023-03-29849892837870614,500870
2023-03-28877890849849767,400849
2023-03-279209308788861,116,800886
2023-03-241,0111,0139319331,124,700933
2023-03-231,0571,068981999981,400999
2023-03-221,1431,1731,0721,076742,5001,076
2023-03-201,1551,2491,0911,1262,021,2001,126
2023-03-171,0551,2551,0501,1324,459,9001,132
2023-03-169951,0709851,043681,8001,043
2023-03-151,0731,0811,0001,026670,2001,026
2023-03-141,0221,043975998843,700998
2023-03-139761,1489681,0762,658,0001,076
2023-03-109951,0599509991,962,500999
2023-03-091,1091,1761,0011,0108,215,7001,010
2023-03-081,0791,0799801,0794,859,5001,079
2023-03-078969298729291,545,400929
2023-03-06779779760779499,400779
2023-03-03699707672679275,200679
2023-03-02685686667677112,800677
2023-03-01679684660683318,800683
2023-02-286996996536801,069,800680
2023-02-2759059958959923,200599
2023-02-2457958657958613,800586
2023-02-2258158257557622,200576
2023-02-2158158557958421,000584
2023-02-205855855815858,000585
2023-02-1758258558058214,500582
2023-02-1658658858358810,400588
2023-02-1558458958058615,700586
2023-02-1458659358259318,100593
2023-02-1358858858158319,600583
2023-02-1058359058358812,100588
2023-02-095855885845863,400586
2023-02-085845885845857,000585
2023-02-0759259258758711,300587
2023-02-0659059458959210,000592
2023-02-035845865825856,900585
2023-02-025905935835837,800583
2023-02-015895935845907,400590
2023-01-3157958757958715,100587
2023-01-3059560257957985,800579
2023-01-2759459458758914,500589
2023-01-265865935855929,900592
2023-01-2558059158058812,400588
2023-01-2457858357258325,200583
2023-01-2357057957057917,000579
2023-01-2056657556656813,100568
2023-01-1956757456556514,400565
2023-01-1856757556756813,000568
2023-01-1756957356357223,200572
2023-01-165675735665724,900572
2023-01-1356657456556714,500567
2023-01-1257057356556512,600565
2023-01-1157658057057510,100575
2023-01-105705805705767,600576
2023-01-0656257656157611,400576
2023-01-0557057156156212,500562
2023-01-045825825705718,000571

分割・併合履歴 : なし