日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイフク(6383)の株価時系列情報

ダイフク(6383)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 2,240 2,250 2,190 2,210 111,000
1990/12/27 2,280 2,340 2,230 2,230 252,000
1990/12/26 2,270 2,270 2,230 2,260 121,000
1990/12/25 2,260 2,280 2,240 2,250 91,000
1990/12/21 2,320 2,340 2,280 2,300 174,000
1990/12/20 2,360 2,380 2,340 2,350 147,000
1990/12/19 2,410 2,430 2,370 2,380 181,000
1990/12/18 2,360 2,380 2,350 2,370 161,000
1990/12/17 2,400 2,400 2,350 2,370 121,000
1990/12/14 2,420 2,500 2,390 2,440 145,000
1990/12/13 2,470 2,470 2,450 2,460 107,000
1990/12/12 2,490 2,550 2,430 2,430 211,000
1990/12/11 2,460 2,520 2,420 2,500 211,000
1990/12/10 2,500 2,530 2,410 2,470 302,000
1990/12/07 2,430 2,480 2,390 2,470 330,000
1990/12/06 2,210 2,240 2,210 2,230 162,000
1990/12/05 2,220 2,280 2,120 2,160 479,000
1990/12/04 2,280 2,280 2,180 2,180 289,000
1990/12/03 2,450 2,450 2,280 2,290 185,000
1990/11/30 2,300 2,370 2,280 2,370 183,000
1990/11/29 2,350 2,370 2,300 2,370 231,000
1990/11/28 2,510 2,520 2,420 2,420 294,000
1990/11/27 2,510 2,530 2,480 2,530 114,000
1990/11/26 2,530 2,570 2,480 2,480 155,000
1990/11/22 2,510 2,550 2,500 2,530 214,000
1990/11/21 2,480 2,530 2,480 2,480 363,000
1990/11/20 2,620 2,620 2,550 2,560 358,000
1990/11/19 2,670 2,670 2,600 2,620 341,000
1990/11/16 2,660 2,660 2,610 2,630 328,000
1990/11/15 2,760 2,760 2,650 2,680 560,000
1990/11/14 2,680 2,760 2,660 2,740 2,502,000
1990/11/13 2,690 2,720 2,660 2,700 1,274,000
1990/11/09 2,630 2,650 2,590 2,630 1,401,000
1990/11/08 2,800 2,820 2,670 2,670 6,259,999
1990/11/07 2,630 2,820 2,620 2,810 5,282,999
1990/11/06 2,620 2,670 2,580 2,660 1,408,000
1990/11/05 2,590 2,630 2,560 2,560 572,000
1990/11/02 2,560 2,610 2,500 2,560 603,000
1990/11/01 2,660 2,660 2,550 2,570 458,000
1990/10/31 2,710 2,740 2,680 2,700 921,000
1990/10/30 2,700 2,720 2,660 2,690 562,000
1990/10/29 2,710 2,760 2,700 2,710 1,869,000
1990/10/26 2,700 2,790 2,690 2,700 3,351,000
1990/10/25 2,650 2,770 2,640 2,740 4,489,000
1990/10/24 2,490 2,620 2,440 2,600 1,983,000
1990/10/23 2,450 2,520 2,440 2,470 946,000
1990/10/22 2,360 2,450 2,340 2,440 716,000
1990/10/19 2,310 2,360 2,300 2,340 401,000
1990/10/18 2,380 2,380 2,300 2,300 223,000
1990/10/17 2,330 2,370 2,330 2,350 219,000
1990/10/16 2,290 2,350 2,280 2,330 401,000
1990/10/15 2,250 2,280 2,220 2,250 278,000
1990/10/12 2,230 2,270 2,210 2,220 380,000
1990/10/11 2,280 2,310 2,270 2,310 215,000
1990/10/09 2,310 2,380 2,300 2,370 320,000
1990/10/08 2,230 2,370 2,230 2,300 502,000
1990/10/05 2,230 2,310 2,210 2,250 506,000
1990/10/04 2,130 2,280 2,120 2,200 161,000
1990/10/03 2,100 2,250 2,100 2,160 669,000
1990/10/02 1,950 2,100 1,950 2,100 311,000
1990/10/01 1,960 1,970 1,690 1,800 493,000
1990/09/28 2,080 2,090 1,900 1,900 369,000
1990/09/27 2,110 2,170 1,980 2,100 419,000
1990/09/26 2,270 2,330 2,120 2,180 355,000
1990/09/25 2,280 2,350 2,240 2,240 197,000
1990/09/21 2,310 2,400 2,300 2,400 326,000
1990/09/20 2,460 2,460 2,360 2,380 99,000
1990/09/19 2,400 2,410 2,370 2,380 321,000
1990/09/18 2,490 2,490 2,370 2,410 445,000
1990/09/17 2,520 2,520 2,480 2,500 251,000
1990/09/14 2,500 2,570 2,500 2,510 82,000
1990/09/13 2,580 2,610 2,530 2,530 195,000
1990/09/12 2,550 2,600 2,510 2,570 61,000
1990/09/11 2,600 2,600 2,540 2,590 194,000
1990/09/10 2,540 2,600 2,540 2,600 142,000
1990/09/07 2,500 2,570 2,480 2,560 278,000
1990/09/06 2,610 2,630 2,490 2,500 338,000
1990/09/05 2,560 2,600 2,470 2,600 450,000
1990/09/04 2,660 2,670 2,540 2,570 384,000
1990/09/03 2,750 2,750 2,630 2,660 303,000
1990/08/31 2,730 2,800 2,700 2,730 1,209,000
1990/08/30 2,680 2,750 2,620 2,750 1,509,000
1990/08/29 2,650 2,670 2,580 2,600 736,000
1990/08/28 2,670 2,670 2,610 2,650 1,366,000
1990/08/27 2,510 2,590 2,480 2,550 1,408,000
1990/08/24 2,490 2,650 2,390 2,450 1,546,000
1990/08/23 2,590 2,650 2,480 2,530 1,558,000
1990/08/22 2,740 2,780 2,550 2,590 1,788,000
1990/08/21 2,960 2,970 2,810 2,810 3,515,000
1990/08/20 2,830 2,940 2,830 2,910 3,148,000
1990/08/17 2,820 2,880 2,820 2,850 848,000
1990/08/16 2,770 2,910 2,770 2,880 2,288,000
1990/08/15 2,720 2,800 2,710 2,800 622,000
1990/08/14 2,610 2,730 2,550 2,720 691,000
1990/08/13 2,660 2,680 2,550 2,570 331,000
1990/08/10 2,770 2,770 2,680 2,700 200,000
1990/08/09 2,780 2,780 2,700 2,730 529,000
1990/08/08 2,690 2,740 2,650 2,730 496,000
1990/08/07 2,560 2,700 2,500 2,630 696,000
1990/08/06 2,760 2,760 2,630 2,680 479,000
1990/08/03 2,830 2,910 2,800 2,840 1,019,000
1990/08/02 2,900 2,940 2,840 2,870 1,294,000
1990/08/01 2,860 2,960 2,820 2,900 3,521,000
1990/07/31 2,800 2,820 2,790 2,820 435,000
1990/07/30 2,720 2,770 2,710 2,760 256,000
1990/07/27 2,780 2,800 2,700 2,760 341,000
1990/07/26 2,820 2,830 2,750 2,770 328,000
1990/07/25 2,700 2,800 2,700 2,750 379,000
1990/07/24 2,700 2,710 2,670 2,670 454,000
1990/07/23 2,760 2,760 2,710 2,710 134,000
1990/07/20 2,710 2,770 2,700 2,760 305,000
1990/07/19 2,780 2,790 2,710 2,710 369,000
1990/07/18 2,810 2,810 2,780 2,800 225,000
1990/07/17 2,830 2,860 2,810 2,810 482,000
1990/07/16 2,800 2,850 2,800 2,820 611,000
1990/07/13 2,860 2,860 2,810 2,810 297,000
1990/07/12 2,870 2,880 2,820 2,820 341,000
1990/07/11 2,860 2,860 2,830 2,830 446,000
1990/07/10 2,920 2,940 2,820 2,830 946,000
1990/07/09 2,860 2,920 2,840 2,900 1,427,000
1990/07/06 2,810 2,860 2,800 2,850 953,000
1990/07/05 2,830 2,830 2,790 2,790 412,000
1990/07/04 2,830 2,840 2,790 2,820 530,000
1990/07/03 2,800 2,870 2,770 2,840 761,000
1990/07/02 2,810 2,830 2,780 2,800 407,000
1990/06/29 2,840 2,870 2,800 2,810 873,000
1990/06/28 2,890 2,890 2,850 2,850 1,129,000
1990/06/27 2,800 2,910 2,760 2,900 4,496,000
1990/06/26 2,720 2,800 2,710 2,800 879,000
1990/06/25 2,770 2,770 2,720 2,720 686,000
1990/06/22 2,790 2,810 2,770 2,810 1,449,000
1990/06/21 2,850 2,870 2,790 2,790 3,285,000
1990/06/20 2,660 2,840 2,650 2,820 6,419,999
1990/06/19 2,720 2,730 2,660 2,670 1,501,000
1990/06/18 2,720 2,760 2,690 2,720 2,555,000
1990/06/15 2,630 2,730 2,620 2,690 3,332,000
1990/06/14 2,600 2,630 2,580 2,590 713,000
1990/06/13 2,640 2,640 2,580 2,600 819,000
1990/06/12 2,640 2,670 2,600 2,600 2,211,000
1990/06/11 2,570 2,640 2,550 2,640 2,052,000
1990/06/08 2,670 2,700 2,600 2,600 5,364,999
1990/06/07 2,500 2,670 2,490 2,670 3,900,000
1990/06/06 2,440 2,510 2,400 2,490 2,501,000
1990/06/05 2,370 2,450 2,360 2,420 1,958,000
1990/06/04 2,390 2,400 2,360 2,370 711,000
1990/06/01 2,380 2,410 2,360 2,390 1,076,000
1990/05/31 2,400 2,430 2,380 2,380 1,065,000
1990/05/30 2,360 2,430 2,350 2,400 3,924,000
1990/05/29 2,280 2,350 2,260 2,340 4,214,000
1990/05/28 2,270 2,300 2,250 2,250 1,607,000
1990/05/25 2,210 2,270 2,200 2,270 3,383,000
1990/05/24 2,220 2,220 2,190 2,210 905,000
1990/05/23 2,230 2,230 2,190 2,220 1,303,000
1990/05/22 2,210 2,230 2,190 2,220 2,142,000
1990/05/21 2,170 2,220 2,160 2,170 5,471,999
1990/05/18 1,970 2,180 1,960 2,130 3,727,000
1990/05/17 1,970 1,980 1,950 1,950 140,000
1990/05/16 1,960 1,980 1,950 1,960 98,000
1990/05/15 2,000 2,010 1,960 1,960 536,000
1990/05/14 2,020 2,020 1,950 2,000 910,000
1990/05/11 2,000 2,010 1,960 1,990 1,436,000
1990/05/10 1,920 2,000 1,920 1,970 1,312,000
1990/05/09 1,940 1,940 1,890 1,920 216,000
1990/05/08 1,900 1,910 1,880 1,880 200,000
1990/05/07 1,900 1,910 1,880 1,910 209,000
1990/05/02 1,830 1,930 1,830 1,900 575,000
1990/05/01 1,820 1,840 1,820 1,820 90,000
1990/04/27 1,800 1,840 1,800 1,840 60,000
1990/04/26 1,820 1,840 1,820 1,840 161,000
1990/04/25 1,830 1,840 1,810 1,840 256,000
1990/04/24 1,780 1,860 1,780 1,850 288,000
1990/04/23 1,830 1,830 1,780 1,810 93,000
1990/04/20 1,830 1,830 1,770 1,830 311,000
1990/04/19 1,790 1,820 1,780 1,800 440,000
1990/04/18 1,710 1,780 1,710 1,770 95,000
1990/04/17 1,750 1,750 1,700 1,710 226,000
1990/04/16 1,780 1,780 1,720 1,730 163,000
1990/04/13 1,800 1,800 1,750 1,750 78,000
1990/04/12 1,780 1,810 1,750 1,780 133,000
1990/04/11 1,760 1,810 1,760 1,770 288,000
1990/04/10 1,850 1,850 1,790 1,790 143,000
1990/04/09 1,830 1,830 1,790 1,820 324,000
1990/04/06 1,750 1,790 1,720 1,760 237,000
1990/04/05 1,690 1,740 1,610 1,690 289,000
1990/04/04 1,780 1,850 1,710 1,710 473,000
1990/04/03 1,740 1,780 1,700 1,720 243,000
1990/04/02 1,780 1,780 1,700 1,710 203,000
1990/03/30 1,870 1,900 1,850 1,850 152,000
1990/03/29 1,910 1,940 1,900 1,900 481,000
1990/03/28 1,920 1,930 1,910 1,910 915,000
1990/03/27 1,900 2,000 1,870 1,980 958,000
1990/03/27 1 -> 1.05 分割
1990/03/26 1,880 1,950 1,860 1,940 411,000
1990/03/23 1,850 1,850 1,810 1,850 258,000
1990/03/22 1,770 1,810 1,700 1,810 239,000
1990/03/20 1,830 1,850 1,760 1,830 357,000
1990/03/19 1,910 1,940 1,820 1,850 163,000
1990/03/16 1,810 1,980 1,810 1,910 775,000
1990/03/15 1,770 1,840 1,770 1,840 311,000
1990/03/14 1,830 1,840 1,760 1,760 294,000
1990/03/13 1,910 1,910 1,830 1,830 426,000
1990/03/12 1,940 1,950 1,870 1,940 244,000
1990/03/09 1,980 1,980 1,930 1,930 191,000
1990/03/08 1,900 1,950 1,900 1,930 203,000
1990/03/07 1,980 1,990 1,900 1,930 145,000
1990/03/06 2,020 2,030 1,990 1,990 186,000
1990/03/05 2,060 2,060 2,010 2,020 72,000
1990/03/02 2,000 2,050 1,990 2,050 192,000
1990/03/01 1,980 2,040 1,970 2,020 325,000
1990/02/28 1,850 2,040 1,850 2,020 446,000
1990/02/27 1,800 1,880 1,800 1,880 173,000
1990/02/26 1,800 1,830 1,700 1,770 206,000
1990/02/23 1,950 1,950 1,850 1,860 251,000
1990/02/22 2,010 2,010 1,920 1,930 151,000
1990/02/21 2,020 2,020 1,980 1,980 164,000
1990/02/20 2,030 2,080 2,030 2,060 258,000
1990/02/19 2,050 2,080 2,050 2,070 388,000
1990/02/16 1,980 2,050 1,980 2,050 224,000
1990/02/15 1,970 2,000 1,970 1,980 216,000
1990/02/14 1,950 1,990 1,950 1,970 44,000
1990/02/13 1,960 1,960 1,930 1,940 127,000
1990/02/09 2,000 2,030 1,970 1,970 50,000
1990/02/08 2,060 2,070 2,010 2,010 187,000
1990/02/07 2,080 2,080 2,020 2,050 68,000
1990/02/06 2,030 2,080 2,030 2,080 98,000
1990/02/05 2,050 2,050 2,010 2,040 113,000
1990/02/02 1,960 2,060 1,960 2,040 418,000
1990/02/01 1,940 1,970 1,930 1,960 344,000
1990/01/31 1,930 1,960 1,930 1,930 61,000
1990/01/30 1,930 1,960 1,930 1,940 67,000
1990/01/29 1,970 1,970 1,930 1,940 74,000
1990/01/26 1,970 1,970 1,930 1,970 181,000
1990/01/25 1,990 1,990 1,950 1,960 103,000
1990/01/24 2,000 2,000 1,960 1,960 169,000
1990/01/23 2,000 2,000 1,990 1,990 118,000
1990/01/22 2,010 2,020 1,990 2,000 159,000
1990/01/19 2,000 2,020 1,990 2,020 235,000
1990/01/18 2,050 2,090 2,000 2,000 801,000
1990/01/17 2,030 2,130 2,010 2,080 363,000
1990/01/16 2,060 2,070 2,000 2,000 149,000
1990/01/12 2,090 2,120 2,080 2,090 83,000
1990/01/11 2,150 2,150 2,070 2,120 165,000
1990/01/10 2,060 2,120 2,060 2,100 116,000
1990/01/09 2,100 2,140 2,050 2,060 107,000
1990/01/08 2,210 2,210 2,080 2,080 82,000
1990/01/05 2,220 2,230 2,170 2,170 202,000
1990/01/04 2,210 2,240 2,210 2,220 69,000

このページの先頭へ