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
2024-05-21760763751763132,600763
2024-05-20764767749758213,400758
2024-05-17727749717742291,700742
2024-05-16730743712719701,900719
2024-05-1568268266867729,600677
2024-05-1467868067268015,500680
2024-05-1367268067167927,000679
2024-05-1068568567568126,100681
2024-05-0966867866867614,800676
2024-05-0867367466566516,800665
2024-05-0767267566967013,700670
2024-05-0267967966767256,600672
2024-05-016766816766787,800678
2024-04-3068168467768228,600682
2024-04-26679679671671142,700671
2024-04-2567768466866967,200669
2024-04-2467268167267926,400679
2024-04-2368268267267351,300673
2024-04-2266767766567318,000673
2024-04-1967367665766255,000662
2024-04-1867068467068020,800680
2024-04-1767467866467034,300670
2024-04-1668368367167137,700671
2024-04-1567768767768426,500684
2024-04-1268468868168122,700681
2024-04-1168068968068521,000685
2024-04-1068869268568535,300685
2024-04-0968369368268822,800688
2024-04-0866768066767938,000679
2024-04-0565966865666519,200665
2024-04-0466367166166330,200663
2024-04-0366366665866023,100660
2024-04-0267667665966372,600663
2024-04-0169169167467554,400675
2024-03-2969269568068751,500687
2024-03-2867569967369291,700692
2024-03-2769870669769973,300699
2024-03-2669669668769143,900691
2024-03-2569669969069748,100697
2024-03-2269670068769969,500699
2024-03-2169469968769860,400698
2024-03-1968368567568534,600685
2024-03-1867168466868351,700683
2024-03-1566967466666841,500668
2024-03-1467467466467143,700671
2024-03-1368068166167461,600674
2024-03-1267167566367541,900675
2024-03-1169469667267581,500675
2024-03-0869270869170644,200706
2024-03-0770671369969957,900699
2024-03-0669571469170791,500707
2024-03-0569570268969861,200698
2024-03-0470470869569978,600699
2024-03-0170670768970073,200700
2024-02-2970771069570239,300702
2024-02-28690714690706107,500706
2024-02-2769070469069648,900696
2024-02-2667869367668852,400688
2024-02-2267467866866823,200668
2024-02-2168368366967125,700671
2024-02-2068468667968044,600680
2024-02-1966968066967932,500679
2024-02-1665867465866955,300669
2024-02-15683684652653109,000653
2024-02-1470770768969381,300693
2024-02-1370371069970534,400705
2024-02-0969870569670228,700702
2024-02-0870770869470163,100701
2024-02-0770771470471240,800712
2024-02-0671771770070051,000700
2024-02-0571271771171615,700716
2024-02-0271471770571050,700710
2024-02-01712722710714105,700714
2024-01-3171371770771745,400717
2024-01-30706720701713189,100713
2024-01-2969970969970656,200706
2024-01-2669470669169893,600698
2024-01-2568969668969535,200695
2024-01-2468569168368932,200689
2024-01-2369369668768845,100688
2024-01-2267769367769379,400693
2024-01-1968068167467538,700675
2024-01-1868369067868052,900680
2024-01-1768569368268291,800682
2024-01-1669069468368756,100687
2024-01-1568769568469189,200691
2024-01-12681694678688212,900688
2024-01-1167968167567542,600675
2024-01-1067568067367859,100678
2024-01-0967368066967556,700675
2024-01-0567267666867348,900673
2024-01-0466067766067577,300675

分割・併合履歴 : なし