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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
