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
1999/12/30 579 591 579 590 36,000
1999/12/29 571 585 560 579 127,000
1999/12/28 580 581 560 560 70,000
1999/12/27 576 590 576 580 180,000
1999/12/24 591 591 586 586 138,000
1999/12/22 590 597 585 591 293,000
1999/12/21 580 595 575 590 472,000
1999/12/20 603 603 574 584 313,000
1999/12/17 563 610 555 609 562,000
1999/12/16 560 560 550 553 361,000
1999/12/15 554 555 545 551 269,000
1999/12/14 547 560 545 545 284,000
1999/12/13 534 558 521 545 139,000
1999/12/10 510 535 510 526 670,000
1999/12/09 545 549 520 520 253,000
1999/12/08 550 556 536 538 196,000
1999/12/07 519 544 513 531 252,000
1999/12/06 515 522 510 518 270,000
1999/12/03 525 529 508 515 516,000
1999/12/02 540 550 529 534 161,000
1999/12/01 530 531 525 525 319,000
1999/11/30 521 550 520 524 352,000
1999/11/29 552 552 500 511 585,000
1999/11/26 561 588 561 572 374,000
1999/11/25 618 618 560 579 440,000
1999/11/24 630 630 609 612 834,000
1999/11/22 651 661 610 628 263,000
1999/11/19 665 680 652 653 197,000
1999/11/18 676 684 650 652 128,000
1999/11/17 672 681 650 674 86,000
1999/11/16 650 669 632 669 236,000
1999/11/15 680 690 650 690 234,000
1999/11/12 685 685 651 660 175,000
1999/11/11 680 680 656 665 302,000
1999/11/10 700 700 680 690 264,000
1999/11/09 661 710 661 706 227,000
1999/11/08 675 680 660 665 207,000
1999/11/05 691 698 690 695 118,000
1999/11/04 705 717 691 691 114,000
1999/11/02 718 718 690 710 83,000
1999/11/01 709 719 708 718 149,000
1999/10/29 695 696 675 679 291,000
1999/10/28 701 705 680 682 190,000
1999/10/27 710 716 692 692 258,000
1999/10/26 743 743 705 705 203,000
1999/10/25 760 762 730 739 186,000
1999/10/22 745 774 745 755 57,000
1999/10/21 757 775 750 774 325,000
1999/10/20 751 751 722 732 169,000
1999/10/19 726 750 720 750 92,000
1999/10/18 720 740 719 730 82,000
1999/10/15 751 751 730 730 175,000
1999/10/14 756 763 731 731 288,000
1999/10/13 776 776 771 776 253,000
1999/10/12 790 803 777 800 574,000
1999/10/08 755 785 755 780 529,000
1999/10/07 727 748 727 740 342,000
1999/10/06 700 720 699 710 373,000
1999/10/05 681 720 675 720 223,000
1999/10/04 700 700 671 671 272,000
1999/10/01 681 710 681 710 120,000
1999/09/30 682 693 665 680 522,000
1999/09/29 665 709 665 682 321,000
1999/09/28 655 665 634 660 1,236,000
1999/09/27 710 720 695 695 365,000
1999/09/24 719 721 649 694 927,000
1999/09/22 745 756 745 749 474,000
1999/09/21 812 812 771 805 209,000
1999/09/20 764 810 764 802 162,000
1999/09/17 760 785 752 774 201,000
1999/09/16 809 809 750 770 772,000
1999/09/14 810 817 800 810 95,000
1999/09/13 840 843 813 830 110,000
1999/09/10 825 844 825 840 388,000
1999/09/09 792 820 792 820 131,000
1999/09/08 824 825 795 798 68,000
1999/09/07 819 829 790 829 81,000
1999/09/06 840 840 826 829 117,000
1999/09/03 826 826 811 815 85,000
1999/09/02 840 840 821 837 277,000
1999/09/01 810 839 810 838 636,000
1999/08/31 750 815 745 800 650,000
1999/08/30 741 745 740 742 175,000
1999/08/27 748 758 748 750 655,000
1999/08/26 772 774 755 765 230,000
1999/08/25 798 799 781 782 124,000
1999/08/24 800 801 798 799 95,000
1999/08/23 809 812 801 801 166,000
1999/08/20 820 821 817 819 54,000
1999/08/19 838 838 812 820 99,000
1999/08/18 860 867 820 838 405,000
1999/08/17 810 845 810 844 172,000
1999/08/16 820 820 804 815 127,000
1999/08/13 818 818 806 807 124,000
1999/08/12 810 821 807 820 332,000
1999/08/11 750 790 748 788 559,000
1999/08/10 757 764 755 757 181,000
1999/08/09 750 760 750 755 129,000
1999/08/06 770 776 770 770 94,000
1999/08/05 780 788 775 775 43,000
1999/08/04 784 805 784 789 52,000
1999/08/03 780 790 780 782 78,000
1999/08/02 785 792 780 789 75,000
1999/07/30 787 805 781 805 285,000
1999/07/29 791 837 790 827 106,000
1999/07/28 805 808 766 770 247,000
1999/07/27 820 830 801 805 253,000
1999/07/26 867 867 858 860 54,000
1999/07/23 871 881 870 878 188,000
1999/07/22 854 870 850 865 341,000
1999/07/21 872 872 845 854 473,000
1999/07/19 899 899 876 878 116,000
1999/07/16 895 902 894 900 244,000
1999/07/15 910 910 890 894 201,000
1999/07/14 900 913 899 906 287,000
1999/07/13 910 915 907 910 119,000
1999/07/12 900 913 900 907 74,000
1999/07/09 900 910 887 909 639,000
1999/07/08 917 917 899 903 198,000
1999/07/07 899 920 893 918 553,000
1999/07/06 895 930 870 891 774,000
1999/07/05 884 909 884 890 493,000
1999/07/02 860 885 856 873 972,000
1999/07/01 846 850 841 850 321,000
1999/06/30 849 852 841 845 326,000
1999/06/29 842 850 839 841 275,000
1999/06/28 843 850 841 841 198,000
1999/06/25 840 850 838 843 514,000
1999/06/24 839 839 810 818 266,000
1999/06/23 845 854 829 849 404,000
1999/06/22 840 850 810 840 531,000
1999/06/21 840 846 829 839 230,000
1999/06/18 843 860 831 854 534,000
1999/06/17 800 848 799 844 525,000
1999/06/16 797 800 789 798 60,000
1999/06/15 809 809 781 789 105,000
1999/06/14 785 805 785 803 167,000
1999/06/11 800 809 786 805 398,000
1999/06/10 755 785 755 781 390,000
1999/06/09 732 742 730 730 68,000
1999/06/08 734 744 730 742 40,000
1999/06/07 730 756 730 744 248,000
1999/06/04 708 721 708 720 128,000
1999/06/03 725 725 705 718 470,000
1999/06/02 724 737 724 731 184,000
1999/06/01 732 732 720 720 117,000
1999/05/31 732 732 730 732 162,000
1999/05/28 750 750 735 739 115,000
1999/05/27 770 770 753 755 88,000
1999/05/26 773 799 773 774 97,000
1999/05/25 785 785 753 773 135,000
1999/05/24 766 775 766 775 109,000
1999/05/21 765 786 765 772 154,000
1999/05/20 761 775 760 765 67,000
1999/05/19 772 780 744 751 128,000
1999/05/18 775 800 775 780 47,000
1999/05/17 805 805 770 775 159,000
1999/05/14 804 804 797 797 30,000
1999/05/13 798 805 795 797 107,000
1999/05/12 795 809 795 800 121,000
1999/05/11 800 807 795 795 193,000
1999/05/10 810 818 806 810 138,000
1999/05/07 820 820 810 815 267,000
1999/05/06 820 835 813 823 531,000
1999/04/30 805 809 802 805 114,000
1999/04/28 800 815 798 798 119,000
1999/04/27 815 817 795 795 266,000
1999/04/26 799 810 785 799 146,000
1999/04/23 770 798 770 798 209,000
1999/04/22 772 776 769 769 128,000
1999/04/21 781 791 760 779 140,000
1999/04/20 800 810 792 795 111,000
1999/04/19 812 819 790 790 352,000
1999/04/16 820 844 810 842 683,000
1999/04/15 795 818 793 810 405,000
1999/04/14 779 780 765 775 224,000
1999/04/13 770 785 770 782 334,000
1999/04/12 790 790 782 790 108,000
1999/04/09 812 818 789 795 182,000
1999/04/08 795 825 791 811 858,000
1999/04/07 790 795 778 785 222,000
1999/04/06 795 795 777 784 214,000
1999/04/05 797 799 795 798 237,000
1999/04/02 795 795 780 787 282,000
1999/04/01 795 795 776 784 508,000
1999/03/31 775 790 767 785 454,000
1999/03/30 795 795 765 765 694,000
1999/03/29 780 835 780 816 1,339,000
1999/03/26 760 760 740 740 523,000
1999/03/25 714 720 705 710 201,000
1999/03/24 675 680 671 677 158,000
1999/03/23 675 684 673 680 133,000
1999/03/19 676 683 671 674 186,000
1999/03/18 722 722 670 670 117,000
1999/03/17 737 737 700 712 179,000
1999/03/16 725 740 711 740 228,000
1999/03/15 710 730 710 725 280,000
1999/03/12 691 698 680 698 124,000
1999/03/11 700 700 688 690 93,000
1999/03/10 705 710 700 705 334,000
1999/03/09 680 705 680 698 378,000
1999/03/08 650 670 650 660 160,000
1999/03/05 654 655 634 650 100,000
1999/03/04 648 665 640 655 42,000
1999/03/03 638 650 628 645 47,000
1999/03/02 639 654 618 618 151,000
1999/03/01 671 672 650 659 84,000
1999/02/26 688 690 676 685 97,000
1999/02/25 696 700 675 700 154,000
1999/02/24 680 710 670 703 605,000
1999/02/23 668 680 661 670 480,000
1999/02/22 654 672 654 668 546,000
1999/02/19 651 655 642 648 502,000
1999/02/18 640 649 635 644 225,000
1999/02/17 638 640 626 638 394,000
1999/02/16 643 649 638 648 382,000
1999/02/15 611 644 611 644 421,000
1999/02/12 590 609 575 601 413,000
1999/02/10 575 589 565 589 244,000
1999/02/09 573 585 573 578 130,000
1999/02/08 555 590 555 574 259,000
1999/02/05 567 568 555 555 144,000
1999/02/04 575 578 575 577 116,000
1999/02/03 585 585 570 580 34,000
1999/02/02 595 595 585 586 212,000
1999/02/01 602 602 597 600 79,000
1999/01/29 582 610 580 602 314,000
1999/01/28 598 599 583 583 83,000
1999/01/27 600 600 586 600 118,000
1999/01/26 595 600 587 600 147,000
1999/01/25 597 597 590 595 65,000
1999/01/22 613 613 590 600 316,000
1999/01/21 590 608 589 603 306,000
1999/01/20 601 601 581 590 161,000
1999/01/19 605 613 602 602 46,000
1999/01/18 615 615 601 605 146,000
1999/01/14 599 605 586 605 104,000
1999/01/13 593 602 593 598 407,000
1999/01/12 585 595 585 593 236,000
1999/01/11 585 586 585 586 17,000
1999/01/08 600 600 590 595 91,000
1999/01/07 594 600 581 595 243,000
1999/01/06 581 597 580 593 291,000
1999/01/05 592 592 570 587 75,000
1999/01/04 600 600 590 593 23,000

このページの先頭へ