6167 冨士ダイス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 693 | 698 | 687 | 690 | 12,000 | 690 |
| 2025-04-21 | 700 | 703 | 685 | 686 | 21,100 | 686 |
| 2025-04-18 | 686 | 703 | 683 | 700 | 21,400 | 700 |
| 2025-04-17 | 677 | 684 | 677 | 679 | 8,000 | 679 |
| 2025-04-16 | 685 | 691 | 677 | 679 | 16,000 | 679 |
| 2025-04-15 | 697 | 699 | 685 | 685 | 12,400 | 685 |
| 2025-04-14 | 693 | 711 | 689 | 689 | 31,500 | 689 |
| 2025-04-11 | 662 | 688 | 657 | 684 | 24,300 | 684 |
| 2025-04-10 | 704 | 704 | 678 | 686 | 41,000 | 686 |
| 2025-04-09 | 661 | 661 | 638 | 646 | 44,200 | 646 |
| 2025-04-08 | 658 | 686 | 658 | 671 | 48,100 | 671 |
| 2025-04-07 | 618 | 658 | 611 | 629 | 95,800 | 629 |
| 2025-04-04 | 698 | 702 | 674 | 685 | 64,500 | 685 |
| 2025-04-03 | 720 | 729 | 715 | 718 | 39,900 | 718 |
| 2025-04-02 | 759 | 759 | 740 | 741 | 33,400 | 741 |
| 2025-04-01 | 764 | 764 | 750 | 750 | 25,100 | 750 |
| 2025-03-31 | 775 | 775 | 754 | 754 | 33,100 | 754 |
| 2025-03-28 | 796 | 798 | 777 | 782 | 54,100 | 782 |
| 2025-03-27 | 812 | 821 | 806 | 821 | 52,000 | 821 |
| 2025-03-26 | 809 | 812 | 803 | 812 | 38,800 | 812 |
| 2025-03-25 | 815 | 820 | 809 | 809 | 29,500 | 809 |
| 2025-03-24 | 816 | 825 | 814 | 816 | 20,200 | 816 |
| 2025-03-21 | 811 | 821 | 811 | 817 | 26,200 | 817 |
| 2025-03-19 | 815 | 823 | 815 | 817 | 19,100 | 817 |
| 2025-03-18 | 818 | 825 | 817 | 821 | 19,600 | 821 |
| 2025-03-17 | 820 | 825 | 812 | 819 | 21,400 | 819 |
| 2025-03-14 | 823 | 827 | 819 | 821 | 20,900 | 821 |
| 2025-03-13 | 822 | 824 | 815 | 822 | 16,100 | 822 |
| 2025-03-12 | 809 | 823 | 809 | 823 | 27,600 | 823 |
| 2025-03-11 | 813 | 813 | 794 | 809 | 21,800 | 809 |
| 2025-03-10 | 824 | 824 | 813 | 820 | 18,500 | 820 |
| 2025-03-07 | 827 | 827 | 817 | 821 | 21,000 | 821 |
| 2025-03-06 | 820 | 829 | 817 | 829 | 30,100 | 829 |
| 2025-03-05 | 811 | 824 | 805 | 820 | 28,400 | 820 |
| 2025-03-04 | 811 | 811 | 799 | 805 | 15,100 | 805 |
| 2025-03-03 | 801 | 809 | 800 | 809 | 13,400 | 809 |
| 2025-02-28 | 803 | 804 | 795 | 801 | 16,600 | 801 |
| 2025-02-27 | 810 | 810 | 798 | 808 | 23,300 | 808 |
| 2025-02-26 | 799 | 799 | 790 | 795 | 10,600 | 795 |
| 2025-02-25 | 789 | 802 | 788 | 795 | 30,500 | 795 |
| 2025-02-21 | 798 | 800 | 786 | 793 | 21,500 | 793 |
| 2025-02-20 | 800 | 804 | 796 | 797 | 25,800 | 797 |
| 2025-02-19 | 805 | 810 | 800 | 801 | 20,600 | 801 |
| 2025-02-18 | 812 | 813 | 805 | 805 | 12,700 | 805 |
| 2025-02-17 | 812 | 817 | 805 | 807 | 21,200 | 807 |
| 2025-02-14 | 826 | 826 | 812 | 812 | 19,300 | 812 |
| 2025-02-13 | 820 | 821 | 815 | 820 | 13,700 | 820 |
| 2025-02-12 | 814 | 816 | 802 | 814 | 31,400 | 814 |
| 2025-02-10 | 800 | 827 | 800 | 806 | 29,800 | 806 |
| 2025-02-07 | 827 | 838 | 801 | 810 | 55,800 | 810 |
| 2025-02-06 | 818 | 822 | 815 | 821 | 20,500 | 821 |
| 2025-02-05 | 809 | 818 | 809 | 815 | 18,800 | 815 |
| 2025-02-04 | 810 | 813 | 804 | 808 | 22,900 | 808 |
| 2025-02-03 | 829 | 829 | 802 | 802 | 29,700 | 802 |
| 2025-01-31 | 829 | 830 | 816 | 824 | 17,000 | 824 |
| 2025-01-30 | 821 | 832 | 821 | 831 | 49,100 | 831 |
| 2025-01-29 | 818 | 821 | 808 | 820 | 22,800 | 820 |
| 2025-01-28 | 805 | 817 | 805 | 816 | 29,200 | 816 |
| 2025-01-27 | 802 | 807 | 801 | 807 | 14,800 | 807 |
| 2025-01-24 | 805 | 806 | 800 | 800 | 10,500 | 800 |
| 2025-01-23 | 807 | 807 | 801 | 802 | 11,700 | 802 |
| 2025-01-22 | 802 | 807 | 801 | 803 | 10,800 | 803 |
| 2025-01-21 | 807 | 807 | 802 | 802 | 15,600 | 802 |
| 2025-01-20 | 804 | 808 | 802 | 806 | 14,900 | 806 |
| 2025-01-17 | 798 | 805 | 797 | 798 | 9,100 | 798 |
| 2025-01-16 | 807 | 807 | 799 | 799 | 29,100 | 799 |
| 2025-01-15 | 798 | 806 | 798 | 803 | 15,800 | 803 |
| 2025-01-14 | 806 | 806 | 792 | 796 | 23,600 | 796 |
| 2025-01-10 | 800 | 806 | 796 | 806 | 19,300 | 806 |
| 2025-01-09 | 809 | 809 | 796 | 799 | 25,100 | 799 |
| 2025-01-08 | 808 | 808 | 801 | 803 | 16,500 | 803 |
| 2025-01-07 | 809 | 809 | 801 | 803 | 18,200 | 803 |
| 2025-01-06 | 805 | 808 | 800 | 800 | 20,300 | 800 |
分割・併合履歴 ： なし