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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 870 | 874 | 862 | 865 | 38,700 | 865 |
| 2025-12-04 | 861 | 879 | 861 | 877 | 38,600 | 877 |
| 2025-12-03 | 863 | 874 | 861 | 861 | 28,400 | 861 |
| 2025-12-02 | 864 | 867 | 861 | 862 | 28,400 | 862 |
| 2025-12-01 | 873 | 873 | 863 | 864 | 30,500 | 864 |
| 2025-11-28 | 871 | 880 | 871 | 872 | 49,500 | 872 |
| 2025-11-27 | 863 | 872 | 861 | 869 | 32,400 | 869 |
| 2025-11-26 | 858 | 868 | 858 | 868 | 37,100 | 868 |
| 2025-11-25 | 871 | 871 | 854 | 857 | 35,000 | 857 |
| 2025-11-21 | 861 | 871 | 854 | 869 | 36,700 | 869 |
| 2025-11-20 | 842 | 866 | 842 | 861 | 47,300 | 861 |
| 2025-11-19 | 832 | 838 | 827 | 836 | 37,300 | 836 |
| 2025-11-18 | 824 | 835 | 823 | 832 | 65,400 | 832 |
| 2025-11-17 | 844 | 844 | 822 | 824 | 71,900 | 824 |
| 2025-11-14 | 875 | 877 | 863 | 865 | 46,200 | 865 |
| 2025-11-13 | 877 | 882 | 872 | 877 | 34,900 | 877 |
| 2025-11-12 | 853 | 873 | 853 | 871 | 31,400 | 871 |
| 2025-11-11 | 870 | 870 | 848 | 853 | 35,900 | 853 |
| 2025-11-10 | 850 | 861 | 850 | 861 | 26,300 | 861 |
| 2025-11-07 | 854 | 856 | 847 | 848 | 30,200 | 848 |
| 2025-11-06 | 850 | 869 | 849 | 860 | 34,600 | 860 |
| 2025-11-05 | 866 | 866 | 840 | 845 | 63,800 | 845 |
| 2025-11-04 | 875 | 888 | 866 | 866 | 56,100 | 866 |
| 2025-10-31 | 892 | 892 | 876 | 884 | 58,500 | 884 |
| 2025-10-30 | 896 | 901 | 889 | 892 | 110,000 | 892 |
| 2025-10-29 | 926 | 931 | 890 | 896 | 271,100 | 896 |
| 2025-10-28 | 925 | 933 | 874 | 881 | 277,700 | 881 |
| 2025-10-27 | 880 | 1,015 | 871 | 922 | 872,800 | 922 |
| 2025-10-24 | 865 | 866 | 852 | 865 | 39,800 | 865 |
| 2025-10-23 | 865 | 868 | 859 | 860 | 22,400 | 860 |
| 2025-10-22 | 846 | 865 | 846 | 865 | 61,300 | 865 |
| 2025-10-21 | 850 | 855 | 844 | 846 | 52,500 | 846 |
| 2025-10-20 | 850 | 854 | 841 | 852 | 42,900 | 852 |
| 2025-10-17 | 850 | 855 | 842 | 842 | 21,500 | 842 |
| 2025-10-16 | 841 | 851 | 841 | 848 | 26,900 | 848 |
| 2025-10-15 | 830 | 845 | 827 | 844 | 19,500 | 844 |
| 2025-10-14 | 820 | 827 | 816 | 822 | 39,200 | 822 |
| 2025-10-10 | 852 | 852 | 829 | 829 | 44,600 | 829 |
| 2025-10-09 | 850 | 861 | 848 | 860 | 31,000 | 860 |
| 2025-10-08 | 858 | 870 | 848 | 848 | 32,100 | 848 |
| 2025-10-07 | 870 | 870 | 857 | 857 | 39,100 | 857 |
| 2025-10-06 | 857 | 872 | 855 | 872 | 83,800 | 872 |
| 2025-10-03 | 831 | 845 | 831 | 842 | 24,900 | 842 |
| 2025-10-02 | 830 | 834 | 825 | 831 | 30,700 | 831 |
| 2025-10-01 | 852 | 852 | 829 | 830 | 61,300 | 830 |
| 2025-09-30 | 858 | 860 | 846 | 852 | 48,600 | 852 |
| 2025-09-29 | 854 | 862 | 846 | 858 | 54,300 | 858 |
| 2025-09-26 | 838 | 855 | 837 | 854 | 50,500 | 854 |
| 2025-09-25 | 832 | 838 | 831 | 835 | 26,800 | 835 |
| 2025-09-24 | 836 | 836 | 830 | 832 | 25,500 | 832 |
| 2025-09-22 | 830 | 840 | 828 | 836 | 28,400 | 836 |
| 2025-09-19 | 826 | 837 | 823 | 829 | 49,600 | 829 |
| 2025-09-18 | 822 | 826 | 816 | 825 | 41,100 | 825 |
| 2025-09-17 | 833 | 833 | 822 | 822 | 31,000 | 822 |
| 2025-09-16 | 832 | 840 | 829 | 836 | 41,800 | 836 |
| 2025-09-12 | 835 | 842 | 831 | 835 | 47,300 | 835 |
| 2025-09-11 | 837 | 842 | 832 | 836 | 36,000 | 836 |
| 2025-09-10 | 845 | 849 | 837 | 838 | 56,600 | 838 |
| 2025-09-09 | 859 | 863 | 843 | 845 | 66,200 | 845 |
| 2025-09-08 | 855 | 864 | 855 | 859 | 35,600 | 859 |
| 2025-09-05 | 852 | 860 | 848 | 850 | 40,600 | 850 |
| 2025-09-04 | 855 | 858 | 848 | 852 | 37,600 | 852 |
| 2025-09-03 | 842 | 860 | 842 | 854 | 60,300 | 854 |
| 2025-09-02 | 853 | 855 | 839 | 842 | 44,600 | 842 |
| 2025-09-01 | 865 | 866 | 850 | 852 | 52,800 | 852 |
| 2025-08-29 | 867 | 872 | 860 | 865 | 44,100 | 865 |
| 2025-08-28 | 857 | 869 | 856 | 860 | 40,800 | 860 |
| 2025-08-27 | 863 | 867 | 857 | 860 | 36,400 | 860 |
| 2025-08-26 | 873 | 878 | 861 | 863 | 51,300 | 863 |
| 2025-08-25 | 882 | 888 | 875 | 875 | 61,300 | 875 |
| 2025-08-22 | 894 | 897 | 876 | 876 | 64,800 | 876 |
| 2025-08-21 | 881 | 899 | 876 | 897 | 69,100 | 897 |
| 2025-08-20 | 905 | 914 | 872 | 887 | 193,300 | 887 |
| 2025-08-19 | 831 | 890 | 831 | 890 | 344,900 | 890 |
| 2025-08-18 | 807 | 820 | 804 | 816 | 55,400 | 816 |
| 2025-08-15 | 801 | 805 | 800 | 805 | 33,500 | 805 |
| 2025-08-14 | 806 | 810 | 801 | 808 | 36,700 | 808 |
| 2025-08-13 | 813 | 827 | 809 | 812 | 294,000 | 812 |
| 2025-08-12 | 800 | 802 | 791 | 800 | 47,900 | 800 |
| 2025-08-08 | 795 | 799 | 790 | 798 | 29,600 | 798 |
| 2025-08-07 | 789 | 791 | 782 | 789 | 25,700 | 789 |
| 2025-08-06 | 779 | 790 | 779 | 785 | 16,500 | 785 |
| 2025-08-05 | 778 | 784 | 773 | 779 | 32,200 | 779 |
| 2025-08-04 | 769 | 780 | 765 | 772 | 27,300 | 772 |
| 2025-08-01 | 760 | 772 | 758 | 770 | 21,000 | 770 |
| 2025-07-31 | 751 | 769 | 751 | 765 | 18,200 | 765 |
| 2025-07-30 | 751 | 757 | 750 | 750 | 32,800 | 750 |
| 2025-07-29 | 761 | 765 | 755 | 760 | 17,700 | 760 |
| 2025-07-28 | 753 | 768 | 753 | 761 | 22,600 | 761 |
| 2025-07-25 | 765 | 765 | 749 | 753 | 16,700 | 753 |
| 2025-07-24 | 753 | 763 | 753 | 759 | 22,300 | 759 |
| 2025-07-23 | 736 | 753 | 735 | 753 | 42,100 | 753 |
| 2025-07-22 | 740 | 744 | 736 | 736 | 10,500 | 736 |
| 2025-07-18 | 751 | 754 | 740 | 740 | 15,400 | 740 |
| 2025-07-17 | 752 | 753 | 745 | 750 | 17,600 | 750 |
| 2025-07-16 | 760 | 762 | 753 | 753 | 16,500 | 753 |
| 2025-07-15 | 767 | 768 | 760 | 761 | 22,900 | 761 |
| 2025-07-14 | 770 | 774 | 766 | 767 | 21,100 | 767 |
| 2025-07-11 | 762 | 776 | 758 | 770 | 49,700 | 770 |
| 2025-07-10 | 780 | 780 | 760 | 762 | 149,700 | 762 |
| 2025-07-09 | 758 | 758 | 753 | 753 | 14,500 | 753 |
| 2025-07-08 | 753 | 756 | 750 | 756 | 16,600 | 756 |
| 2025-07-07 | 757 | 760 | 749 | 750 | 21,900 | 750 |
| 2025-07-04 | 746 | 755 | 738 | 754 | 31,400 | 754 |
| 2025-07-03 | 740 | 744 | 733 | 743 | 23,000 | 743 |
| 2025-07-02 | 723 | 739 | 722 | 737 | 26,800 | 737 |
| 2025-07-01 | 726 | 730 | 723 | 724 | 12,900 | 724 |
| 2025-06-30 | 728 | 731 | 724 | 725 | 15,900 | 725 |
| 2025-06-27 | 726 | 730 | 720 | 728 | 22,000 | 728 |
| 2025-06-26 | 723 | 725 | 719 | 719 | 13,500 | 719 |
| 2025-06-25 | 725 | 725 | 716 | 723 | 13,300 | 723 |
| 2025-06-24 | 726 | 727 | 719 | 725 | 14,100 | 725 |
| 2025-06-23 | 713 | 726 | 713 | 722 | 12,800 | 722 |
| 2025-06-20 | 719 | 726 | 715 | 718 | 33,200 | 718 |
| 2025-06-19 | 712 | 716 | 708 | 714 | 16,500 | 714 |
| 2025-06-18 | 708 | 713 | 708 | 713 | 14,500 | 713 |
| 2025-06-17 | 704 | 708 | 701 | 705 | 17,800 | 705 |
| 2025-06-16 | 703 | 704 | 699 | 703 | 12,700 | 703 |
| 2025-06-13 | 700 | 702 | 696 | 699 | 23,200 | 699 |
| 2025-06-12 | 702 | 703 | 699 | 701 | 10,600 | 701 |
| 2025-06-11 | 702 | 706 | 698 | 704 | 10,800 | 704 |
| 2025-06-10 | 701 | 704 | 700 | 701 | 24,100 | 701 |
| 2025-06-09 | 707 | 707 | 699 | 703 | 10,100 | 703 |
| 2025-06-06 | 700 | 705 | 700 | 701 | 7,300 | 701 |
| 2025-06-05 | 700 | 703 | 698 | 699 | 19,800 | 699 |
| 2025-06-04 | 702 | 706 | 700 | 700 | 20,500 | 700 |
| 2025-06-03 | 710 | 710 | 702 | 702 | 13,800 | 702 |
| 2025-06-02 | 713 | 713 | 706 | 710 | 14,700 | 710 |
| 2025-05-30 | 706 | 714 | 705 | 713 | 27,400 | 713 |
| 2025-05-29 | 702 | 713 | 702 | 709 | 26,100 | 709 |
| 2025-05-28 | 707 | 710 | 702 | 702 | 38,900 | 702 |
| 2025-05-27 | 704 | 711 | 704 | 707 | 14,400 | 707 |
| 2025-05-26 | 708 | 708 | 701 | 704 | 16,300 | 704 |
| 2025-05-23 | 703 | 708 | 699 | 705 | 18,400 | 705 |
| 2025-05-22 | 699 | 702 | 695 | 697 | 21,500 | 697 |
| 2025-05-21 | 701 | 706 | 701 | 702 | 17,700 | 702 |
| 2025-05-20 | 705 | 706 | 700 | 700 | 31,200 | 700 |
| 2025-05-19 | 701 | 707 | 698 | 705 | 19,000 | 705 |
| 2025-05-16 | 704 | 709 | 695 | 709 | 21,400 | 709 |
| 2025-05-15 | 698 | 703 | 695 | 697 | 17,300 | 697 |
| 2025-05-14 | 709 | 709 | 686 | 701 | 29,300 | 701 |
| 2025-05-13 | 718 | 718 | 703 | 704 | 33,900 | 704 |
| 2025-05-12 | 717 | 717 | 703 | 709 | 35,800 | 709 |
| 2025-05-09 | 695 | 704 | 681 | 702 | 57,000 | 702 |
| 2025-05-08 | 690 | 695 | 683 | 692 | 30,900 | 692 |
| 2025-05-07 | 695 | 695 | 687 | 689 | 64,900 | 689 |
| 2025-05-02 | 701 | 707 | 699 | 703 | 17,200 | 703 |
| 2025-05-01 | 704 | 704 | 698 | 699 | 16,900 | 699 |
| 2025-04-30 | 713 | 719 | 704 | 706 | 17,100 | 706 |
| 2025-04-28 | 722 | 723 | 712 | 714 | 23,800 | 714 |
| 2025-04-25 | 705 | 714 | 702 | 707 | 22,700 | 707 |
| 2025-04-24 | 704 | 704 | 695 | 697 | 18,100 | 697 |
| 2025-04-23 | 700 | 704 | 696 | 699 | 13,400 | 699 |
| 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