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
1991/12/30 1,860 1,920 1,850 1,920 94,000
1991/12/27 1,840 1,860 1,840 1,860 88,000
1991/12/26 1,810 1,860 1,810 1,840 93,000
1991/12/25 1,840 1,860 1,830 1,840 75,000
1991/12/24 1,880 1,900 1,820 1,840 128,000
1991/12/20 1,870 1,900 1,870 1,880 141,000
1991/12/19 1,970 1,970 1,850 1,870 144,000
1991/12/18 1,990 2,000 1,960 1,960 200,000
1991/12/17 2,000 2,010 1,980 2,000 182,000
1991/12/16 2,000 2,000 1,970 1,990 161,000
1991/12/13 1,980 2,000 1,970 1,980 429,000
1991/12/12 1,930 1,950 1,920 1,950 154,000
1991/12/11 1,910 1,910 1,870 1,880 164,000
1991/12/10 1,910 1,930 1,900 1,900 159,000
1991/12/09 1,930 1,930 1,910 1,910 52,000
1991/12/06 1,940 1,940 1,900 1,900 118,000
1991/12/05 2,000 2,000 1,940 1,940 170,000
1991/12/04 1,970 2,020 1,970 1,990 110,000
1991/12/03 1,980 1,990 1,960 1,960 170,000
1991/12/02 2,010 2,020 1,960 2,000 193,000
1991/11/29 2,080 2,080 1,980 2,000 639,000
1991/11/28 2,140 2,140 2,090 2,090 87,000
1991/11/27 2,110 2,150 2,100 2,150 133,000
1991/11/26 2,140 2,150 2,100 2,100 75,000
1991/11/25 2,130 2,130 2,100 2,120 86,000
1991/11/22 2,120 2,140 2,110 2,140 283,000
1991/11/21 2,130 2,130 2,100 2,100 202,000
1991/11/20 2,140 2,140 2,120 2,120 140,000
1991/11/19 2,140 2,180 2,130 2,180 262,000
1991/11/18 2,070 2,110 2,070 2,090 396,000
1991/11/15 2,300 2,330 2,180 2,190 221,000
1991/11/14 2,420 2,420 2,310 2,340 116,000
1991/11/13 2,390 2,390 2,370 2,380 83,000
1991/11/12 2,340 2,400 2,320 2,380 62,000
1991/11/11 2,330 2,340 2,300 2,340 89,000
1991/11/08 2,380 2,400 2,330 2,350 200,000
1991/11/07 2,410 2,420 2,400 2,400 65,000
1991/11/06 2,460 2,480 2,450 2,450 29,000
1991/11/05 2,440 2,480 2,430 2,480 19,000
1991/11/01 2,470 2,480 2,430 2,430 220,000
1991/10/31 2,480 2,480 2,460 2,480 34,000
1991/10/30 2,540 2,540 2,480 2,480 64,000
1991/10/29 2,470 2,540 2,470 2,530 182,000
1991/10/28 2,500 2,500 2,450 2,490 31,000
1991/10/25 2,440 2,500 2,440 2,480 62,000
1991/10/24 2,440 2,480 2,440 2,440 238,000
1991/10/23 2,460 2,460 2,420 2,440 90,000
1991/10/22 2,390 2,430 2,390 2,420 242,000
1991/10/21 2,400 2,400 2,370 2,390 110,000
1991/10/18 2,390 2,400 2,370 2,390 282,000
1991/10/17 2,430 2,430 2,390 2,390 116,000
1991/10/16 2,430 2,430 2,400 2,400 80,000
1991/10/15 2,440 2,450 2,430 2,430 100,000
1991/10/14 2,440 2,440 2,430 2,430 52,000
1991/10/11 2,440 2,450 2,430 2,450 182,000
1991/10/09 2,480 2,480 2,440 2,460 237,000
1991/10/08 2,450 2,490 2,440 2,480 300,000
1991/10/07 2,500 2,500 2,480 2,490 37,000
1991/10/04 2,510 2,550 2,500 2,550 127,000
1991/10/03 2,530 2,550 2,490 2,550 227,000
1991/10/02 2,550 2,580 2,540 2,560 473,000
1991/10/01 2,530 2,580 2,530 2,550 136,000
1991/09/30 2,550 2,580 2,540 2,550 167,000
1991/09/27 2,540 2,550 2,520 2,550 158,000
1991/09/26 2,510 2,540 2,500 2,540 115,000
1991/09/25 2,480 2,500 2,480 2,500 109,000
1991/09/24 2,470 2,510 2,450 2,480 124,000
1991/09/20 2,510 2,520 2,480 2,480 112,000
1991/09/19 2,500 2,540 2,490 2,510 126,000
1991/09/18 2,410 2,540 2,410 2,540 254,000
1991/09/17 2,450 2,460 2,410 2,450 448,000
1991/09/13 2,440 2,470 2,400 2,450 319,000
1991/09/12 2,400 2,400 2,380 2,400 82,000
1991/09/11 2,420 2,430 2,380 2,400 129,000
1991/09/10 2,390 2,390 2,380 2,390 43,000
1991/09/09 2,400 2,440 2,390 2,410 112,000
1991/09/06 2,380 2,440 2,370 2,390 123,000
1991/09/05 2,400 2,440 2,380 2,400 106,000
1991/09/04 2,370 2,400 2,360 2,360 317,000
1991/09/03 2,400 2,430 2,360 2,380 99,000
1991/09/02 2,410 2,410 2,380 2,380 137,000
1991/08/30 2,420 2,430 2,380 2,400 48,000
1991/08/29 2,340 2,400 2,340 2,380 69,000
1991/08/28 2,380 2,390 2,300 2,380 107,000
1991/08/27 2,390 2,400 2,390 2,390 111,000
1991/08/26 2,400 2,400 2,370 2,400 113,000
1991/08/23 2,410 2,420 2,400 2,400 213,000
1991/08/22 2,490 2,490 2,410 2,430 394,000
1991/08/21 2,350 2,420 2,350 2,370 351,000
1991/08/20 2,270 2,350 2,230 2,330 337,000
1991/08/19 2,330 2,330 2,170 2,230 235,000
1991/08/16 2,450 2,450 2,320 2,320 223,000
1991/08/15 2,460 2,460 2,410 2,420 122,000
1991/08/14 2,430 2,490 2,430 2,480 132,000
1991/08/13 2,460 2,480 2,430 2,430 355,000
1991/08/12 2,560 2,560 2,450 2,450 281,000
1991/08/09 2,640 2,660 2,580 2,610 220,000
1991/08/08 2,700 2,710 2,660 2,660 224,000
1991/08/07 2,740 2,740 2,700 2,710 190,000
1991/08/06 2,710 2,730 2,700 2,710 164,000
1991/08/05 2,710 2,720 2,690 2,710 265,000
1991/08/02 2,670 2,680 2,660 2,670 78,000
1991/08/01 2,680 2,680 2,670 2,670 69,000
1991/07/31 2,690 2,700 2,660 2,680 123,000
1991/07/30 2,690 2,700 2,680 2,690 80,000
1991/07/29 2,690 2,720 2,680 2,680 109,000
1991/07/26 2,700 2,720 2,640 2,690 107,000
1991/07/25 2,720 2,740 2,680 2,700 79,000
1991/07/24 2,690 2,720 2,660 2,720 215,000
1991/07/23 2,630 2,660 2,630 2,650 149,000
1991/07/22 2,690 2,690 2,670 2,670 53,000
1991/07/19 2,710 2,710 2,670 2,680 115,000
1991/07/18 2,660 2,720 2,640 2,650 211,000
1991/07/17 2,700 2,730 2,650 2,660 216,000
1991/07/16 2,770 2,770 2,720 2,720 276,000
1991/07/15 2,740 2,760 2,730 2,740 215,000
1991/07/12 2,700 2,750 2,680 2,720 336,000
1991/07/11 2,650 2,680 2,630 2,680 499,000
1991/07/10 2,560 2,630 2,540 2,610 535,000
1991/07/09 2,410 2,550 2,350 2,520 776,000
1991/07/08 2,590 2,600 2,370 2,380 453,000
1991/07/05 2,670 2,680 2,600 2,600 394,000
1991/07/04 2,650 2,670 2,590 2,660 375,000
1991/07/03 2,740 2,750 2,690 2,690 509,000
1991/07/02 2,800 2,820 2,760 2,780 511,000
1991/07/01 2,790 2,790 2,720 2,790 716,000
1991/06/28 2,790 2,800 2,710 2,710 376,000
1991/06/27 2,780 2,820 2,770 2,780 588,000
1991/06/26 2,830 2,850 2,810 2,820 481,000
1991/06/25 2,730 2,820 2,730 2,790 476,000
1991/06/24 2,840 2,840 2,800 2,800 258,000
1991/06/21 2,880 2,890 2,840 2,850 509,000
1991/06/20 2,800 2,870 2,800 2,850 685,000
1991/06/19 2,870 2,870 2,820 2,830 274,000
1991/06/18 2,870 2,890 2,870 2,880 448,000
1991/06/17 2,900 2,930 2,880 2,900 640,000
1991/06/14 2,910 2,920 2,890 2,900 1,932,000
1991/06/13 2,760 2,870 2,760 2,870 1,657,000
1991/06/12 2,790 2,800 2,750 2,770 414,000
1991/06/11 2,720 2,770 2,720 2,760 224,000
1991/06/10 2,760 2,770 2,730 2,730 88,000
1991/06/07 2,770 2,800 2,760 2,780 603,000
1991/06/06 2,750 2,770 2,750 2,760 166,000
1991/06/05 2,810 2,820 2,750 2,760 315,000
1991/06/04 2,800 2,830 2,780 2,830 394,000
1991/06/03 2,810 2,840 2,780 2,780 637,000
1991/05/31 2,820 2,830 2,780 2,780 620,000
1991/05/30 2,790 2,800 2,770 2,800 472,000
1991/05/29 2,770 2,780 2,750 2,750 587,000
1991/05/28 2,750 2,780 2,730 2,730 259,000
1991/05/27 2,770 2,780 2,750 2,750 192,000
1991/05/24 2,810 2,830 2,780 2,790 313,000
1991/05/23 2,830 2,860 2,820 2,840 1,338,000
1991/05/22 2,830 2,850 2,780 2,790 1,068,000
1991/05/21 2,700 2,800 2,690 2,800 613,000
1991/05/20 2,750 2,760 2,710 2,710 350,000
1991/05/17 2,740 2,790 2,730 2,790 994,000
1991/05/16 2,760 2,760 2,700 2,720 433,000
1991/05/15 2,760 2,790 2,730 2,770 896,000
1991/05/14 2,860 2,870 2,780 2,780 771,000
1991/05/13 2,860 2,900 2,840 2,850 3,180,000
1991/05/10 2,850 2,880 2,830 2,860 1,112,000
1991/05/09 2,790 2,840 2,790 2,840 550,000
1991/05/08 2,820 2,820 2,780 2,810 274,000
1991/05/07 2,840 2,850 2,820 2,820 706,000
1991/05/02 2,810 2,850 2,800 2,840 2,014,000
1991/05/01 2,730 2,790 2,720 2,770 360,000
1991/04/30 2,740 2,740 2,680 2,700 306,000
1991/04/26 2,700 2,710 2,660 2,710 520,000
1991/04/25 2,690 2,730 2,680 2,700 567,000
1991/04/24 2,750 2,780 2,710 2,730 275,000
1991/04/23 2,760 2,780 2,760 2,770 338,000
1991/04/22 2,800 2,800 2,770 2,800 495,000
1991/04/19 2,780 2,820 2,760 2,820 590,000
1991/04/18 2,830 2,830 2,770 2,790 567,000
1991/04/17 2,800 2,820 2,780 2,800 541,000
1991/04/16 2,810 2,820 2,750 2,790 541,000
1991/04/15 2,830 2,830 2,800 2,810 454,000
1991/04/12 2,850 2,850 2,810 2,820 559,000
1991/04/11 2,860 2,900 2,820 2,830 1,990,000
1991/04/10 2,800 2,870 2,800 2,870 1,461,000
1991/04/09 2,820 2,870 2,800 2,840 1,649,000
1991/04/08 2,820 2,830 2,800 2,820 985,000
1991/04/05 2,800 2,830 2,760 2,830 1,985,000
1991/04/04 2,760 2,770 2,730 2,770 482,000
1991/04/03 2,790 2,810 2,760 2,760 2,240,000
1991/04/02 2,710 2,820 2,710 2,770 3,939,000
1991/04/01 2,640 2,740 2,630 2,730 2,234,000
1991/03/29 2,590 2,610 2,570 2,600 328,000
1991/03/28 2,510 2,600 2,510 2,590 362,000
1991/03/27 2,580 2,580 2,500 2,530 399,000
1991/03/26 2,570 2,570 2,510 2,550 269,000
1991/03/26 1 -> 1.05 分割
1991/03/25 2,610 2,620 2,580 2,620 441,000
1991/03/22 2,650 2,650 2,580 2,580 368,000
1991/03/20 2,600 2,620 2,600 2,610 210,000
1991/03/19 2,660 2,670 2,640 2,640 169,000
1991/03/18 2,670 2,680 2,640 2,670 140,000
1991/03/15 2,660 2,680 2,600 2,670 445,000
1991/03/14 2,620 2,650 2,620 2,650 304,000
1991/03/13 2,680 2,690 2,660 2,660 481,000
1991/03/12 2,660 2,700 2,660 2,700 321,000
1991/03/11 2,730 2,730 2,690 2,700 212,000
1991/03/08 2,700 2,720 2,640 2,720 607,000
1991/03/07 2,700 2,730 2,660 2,660 1,149,000
1991/03/06 2,700 2,740 2,690 2,690 1,236,000
1991/03/05 2,660 2,730 2,630 2,670 579,000
1991/03/04 2,560 2,650 2,560 2,650 203,000
1991/03/01 2,600 2,610 2,550 2,560 239,000
1991/02/28 2,640 2,640 2,600 2,600 306,000
1991/02/27 2,600 2,600 2,570 2,600 107,000
1991/02/26 2,620 2,680 2,620 2,630 342,000
1991/02/25 2,580 2,660 2,570 2,660 198,000
1991/02/22 2,620 2,620 2,550 2,570 289,000
1991/02/21 2,610 2,630 2,580 2,590 263,000
1991/02/20 2,660 2,660 2,580 2,630 390,000
1991/02/19 2,700 2,700 2,630 2,660 448,000
1991/02/18 2,630 2,710 2,630 2,700 1,211,000
1991/02/15 2,510 2,550 2,480 2,540 635,000
1991/02/14 2,470 2,510 2,470 2,480 461,000
1991/02/13 2,460 2,480 2,450 2,460 393,000
1991/02/12 2,470 2,470 2,430 2,430 342,000
1991/02/08 2,320 2,390 2,320 2,390 295,000
1991/02/07 2,310 2,320 2,290 2,320 192,000
1991/02/06 2,310 2,350 2,290 2,290 500,000
1991/02/05 2,250 2,300 2,240 2,280 1,189,000
1991/02/04 2,180 2,220 2,180 2,220 20,000
1991/02/01 2,190 2,190 2,170 2,180 89,000
1991/01/31 2,250 2,250 2,170 2,210 296,000
1991/01/30 2,250 2,250 2,230 2,240 131,000
1991/01/29 2,250 2,250 2,220 2,230 127,000
1991/01/28 2,200 2,220 2,180 2,210 64,000
1991/01/25 2,200 2,200 2,180 2,180 79,000
1991/01/24 2,170 2,240 2,170 2,170 137,000
1991/01/23 2,160 2,170 2,130 2,170 216,000
1991/01/22 2,160 2,200 2,150 2,150 42,000
1991/01/21 2,170 2,220 2,150 2,150 94,000
1991/01/18 2,290 2,290 2,190 2,250 568,000
1991/01/17 2,060 2,250 2,010 2,250 216,000
1991/01/16 2,120 2,140 2,050 2,100 128,000
1991/01/14 2,150 2,200 2,150 2,200 75,000
1991/01/11 2,090 2,220 2,090 2,210 135,000
1991/01/10 2,040 2,100 2,010 2,090 193,000
1991/01/09 2,120 2,120 2,050 2,050 162,000
1991/01/08 2,140 2,170 2,120 2,140 130,000
1991/01/07 2,250 2,250 2,160 2,190 72,000
1991/01/04 2,210 2,230 2,200 2,220 56,000

このページの先頭へ