KabuInsight

冨士ダイス

6167
プライム/機械/Fuji Die Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,150.01,178.01,150.01,176.0+11.0+0.94%89,400
2026-03-121,199.01,199.01,162.01,165.0-42.0-3.48%86,600
2026-03-111,204.01,222.01,196.01,207.0+12.0+1.00%72,000
2026-03-101,178.01,203.01,164.01,195.0+45.0+3.91%111,200
2026-03-091,179.01,180.01,124.01,150.0-71.0-5.81%240,100
2026-03-061,211.01,246.01,211.01,221.0-13.0-1.05%125,700
2026-03-051,229.01,268.01,220.01,234.0+65.0+5.56%215,100
2026-03-041,190.01,236.01,153.01,169.0-40.0-3.31%396,000
2026-03-031,258.01,270.01,208.01,209.0-60.0-4.73%289,500
2026-03-021,300.01,308.01,257.01,269.0-53.0-4.01%280,200
2026-02-271,278.01,326.01,265.01,322.0+44.0+3.44%285,400
2026-02-261,304.01,355.01,270.01,278.0+27.0+2.16%404,400
2026-02-251,279.01,293.01,251.01,251.0-28.0-2.19%270,100
2026-02-241,261.01,298.01,205.01,279.0+37.0+2.98%367,400
2026-02-201,298.01,298.01,229.01,242.0-62.0-4.75%471,700
2026-02-191,345.01,351.01,277.01,304.0-66.0-4.82%647,200
2026-02-181,590.01,595.01,321.01,370.0-199.0-12.68%2,918,400
2026-02-171,372.01,615.01,333.01,569.0+202.0+14.78%3,356,300
2026-02-161,247.01,384.01,220.01,367.0+99.0+7.81%1,052,800
2026-02-131,293.01,300.01,235.01,268.0-42.0-3.21%594,900
2026-02-121,225.01,341.01,215.01,310.0+113.0+9.44%1,568,500
2026-02-101,188.01,213.01,170.01,197.0+2.0+0.17%336,800
2026-02-091,240.01,249.01,181.01,195.0-22.0-1.81%460,300
2026-02-061,156.01,226.01,133.01,217.0+34.0+2.87%395,500
2026-02-051,180.01,225.01,146.01,183.0+3.0+0.25%477,400
2026-02-041,169.01,200.01,143.01,180.0+66.0+5.92%741,800
2026-02-031,087.01,125.01,075.01,114.0+33.0+3.05%260,000
2026-02-021,141.01,146.01,072.01,081.0-31.0-2.79%523,300
2026-01-301,110.01,129.01,080.01,112.0-23.0-2.03%653,100
2026-01-291,255.01,293.01,111.01,135.0-150.0-11.67%3,157,800
2026-01-281,140.01,351.01,135.01,285.0+234.0+22.26%12,789,500
2026-01-271,040.01,055.01,021.01,051.0+22.0+2.14%127,700
2026-01-261,050.01,070.01,029.01,029.0-31.0-2.92%216,200
2026-01-231,053.01,085.01,031.01,060.0-9.0-0.84%427,400
2026-01-221,125.01,150.01,042.01,069.0-49.0-4.38%791,400
2026-01-211,106.01,200.01,097.01,118.0-41.0-3.54%1,240,600
2026-01-201,210.01,348.01,118.01,159.0+4.0+0.35%5,926,400
2026-01-191,150.01,215.01,111.01,155.0-39.0-3.27%1,496,800
2026-01-161,393.01,400.01,151.01,194.0-146.0-10.90%4,320,800
2026-01-151,109.01,410.01,088.01,340.0+230.0+20.72%9,882,400
2026-01-141,001.01,110.0990.01,110.0+150.0+15.63%625,600
2026-01-13956.0966.0948.0960.0+12.0+1.27%69,500
2026-01-09940.0954.0940.0948.0+16.0+1.72%46,000
2026-01-08930.0953.0930.0932.0+4.0+0.43%55,800
2026-01-07911.0935.0905.0928.0+18.0+1.98%62,100
2026-01-06891.0913.0891.0910.0+17.0+1.90%43,300
2026-01-05896.0902.0890.0893.0-2.0-0.22%41,900
2025-12-30899.0903.0894.0895.0-3.0-0.33%21,600
2025-12-29888.0898.0888.0898.0+10.0+1.13%52,700
2025-12-26888.0890.0883.0888.0+3.0+0.34%28,800
2025-12-25865.0885.0865.0885.0+16.0+1.84%27,100
2025-12-24866.0877.0866.0869.0-5.0-0.57%30,200
2025-12-23865.0876.0863.0874.0+20.0+2.34%37,300
2025-12-22852.0863.0852.0854.0+9.0+1.07%49,500
2025-12-19846.0852.0845.0845.0-3.0-0.35%15,300
2025-12-18841.0848.0839.0848.0+6.0+0.71%21,100
2025-12-17841.0845.0838.0842.0+1.0+0.12%23,100
2025-12-16859.0859.0841.0841.0-18.0-2.10%50,400
2025-12-15853.0861.0853.0859.0+3.0+0.35%25,500
2025-12-12856.0863.0852.0856.0+8.0+0.94%45,400
2025-12-11860.0860.0841.0848.0-12.0-1.40%44,000
2025-12-10858.0861.0850.0860.0+5.0+0.58%40,000
2025-12-09863.0864.0850.0855.0-9.0-1.04%44,700
2025-12-08865.0867.0856.0864.0-1.0-0.12%30,700
2025-12-05870.0874.0862.0865.0-12.0-1.37%38,700
2025-12-04861.0879.0861.0877.0+16.0+1.86%38,600
2025-12-03863.0874.0861.0861.0-1.0-0.12%28,400
2025-12-02864.0867.0861.0862.0-2.0-0.23%28,400
2025-12-01873.0873.0863.0864.0-8.0-0.92%30,500
2025-11-28871.0880.0871.0872.0+3.0+0.35%49,500
2025-11-27863.0872.0861.0869.0+1.0+0.12%32,400
2025-11-26858.0868.0858.0868.0+11.0+1.28%37,100
2025-11-25871.0871.0854.0857.0-12.0-1.38%35,000
2025-11-21861.0871.0854.0869.0+8.0+0.93%36,700
2025-11-20842.0866.0842.0861.0+25.0+2.99%47,300
2025-11-19832.0838.0827.0836.0+4.0+0.48%37,300
2025-11-18824.0835.0823.0832.0+8.0+0.97%65,400
2025-11-17844.0844.0822.0824.0-41.0-4.74%71,900
2025-11-14875.0877.0863.0865.0-12.0-1.37%46,200
2025-11-13877.0882.0872.0877.0+6.0+0.69%34,900
2025-11-12853.0873.0853.0871.0+18.0+2.11%31,400
2025-11-11870.0870.0848.0853.0-8.0-0.93%35,900
2025-11-10850.0861.0850.0861.0+13.0+1.53%26,300
2025-11-07854.0856.0847.0848.0-12.0-1.40%30,200
2025-11-06850.0869.0849.0860.0+15.0+1.78%34,600
2025-11-05866.0866.0840.0845.0-21.0-2.42%63,800
2025-11-04875.0888.0866.0866.0-18.0-2.04%56,100
2025-10-31892.0892.0876.0884.0-8.0-0.90%58,500
2025-10-30896.0901.0889.0892.0-4.0-0.45%110,000
2025-10-29926.0931.0890.0896.0+15.0+1.70%271,100
2025-10-28925.0933.0874.0881.0-41.0-4.45%277,700
2025-10-27880.01,015.0871.0922.0+57.0+6.59%872,800
2025-10-24865.0866.0852.0865.0+5.0+0.58%39,800
2025-10-23865.0868.0859.0860.0-5.0-0.58%22,400
2025-10-22846.0865.0846.0865.0+19.0+2.25%61,300
2025-10-21850.0855.0844.0846.0-6.0-0.70%52,500
2025-10-20850.0854.0841.0852.0+10.0+1.19%42,900
2025-10-17850.0855.0842.0842.0-6.0-0.71%21,500
2025-10-16841.0851.0841.0848.0+4.0+0.47%26,900
2025-10-15830.0845.0827.0844.0+22.0+2.68%19,500
2025-10-14820.0827.0816.0822.0-7.0-0.84%39,200
2025-10-10852.0852.0829.0829.0-31.0-3.60%44,600
2025-10-09850.0861.0848.0860.0+12.0+1.42%31,000
2025-10-08858.0870.0848.0848.0-9.0-1.05%32,100
2025-10-07870.0870.0857.0857.0-15.0-1.72%39,100
2025-10-06857.0872.0855.0872.0+30.0+3.56%83,800
2025-10-03831.0845.0831.0842.0+11.0+1.32%24,900
2025-10-02830.0834.0825.0831.0+1.0+0.12%30,700
2025-10-01852.0852.0829.0830.0-22.0-2.58%61,300
2025-09-30858.0860.0846.0852.0-6.0-0.70%48,600
2025-09-29854.0862.0846.0858.0+4.0+0.47%54,300
2025-09-26838.0855.0837.0854.0+19.0+2.28%50,500
2025-09-25832.0838.0831.0835.0+3.0+0.36%26,800
2025-09-24836.0836.0830.0832.0-4.0-0.48%25,500
2025-09-22830.0840.0828.0836.0+7.0+0.84%28,400
2025-09-19826.0837.0823.0829.0+4.0+0.48%49,600
2025-09-18822.0826.0816.0825.0+3.0+0.36%41,100
2025-09-17833.0833.0822.0822.0-14.0-1.67%31,000
2025-09-16832.0840.0829.0836.0+1.0+0.12%41,800
2025-09-12835.0842.0831.0835.0——47,300

直近120営業日分を表示