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
2002/12/30 363 363 355 356 29,000
2002/12/27 347 363 343 363 109,000
2002/12/26 347 348 337 337 136,000
2002/12/25 338 355 327 350 234,000
2002/12/24 332 335 323 335 161,000
2002/12/20 318 335 318 332 95,000
2002/12/19 332 332 312 318 117,000
2002/12/18 339 339 330 332 102,000
2002/12/17 340 345 330 334 107,000
2002/12/16 337 337 332 332 179,000
2002/12/13 328 332 328 332 180,000
2002/12/12 333 337 333 336 42,000
2002/12/11 339 341 334 335 92,000
2002/12/10 331 336 326 329 146,000
2002/12/09 329 331 326 326 41,000
2002/12/06 332 337 327 329 73,000
2002/12/05 345 351 332 332 52,000
2002/12/04 345 350 340 350 45,000
2002/12/03 362 362 346 350 82,000
2002/12/02 363 364 352 357 127,000
2002/11/29 362 372 362 363 133,000
2002/11/28 369 370 361 361 113,000
2002/11/27 363 368 361 361 72,000
2002/11/26 371 379 362 362 97,000
2002/11/25 354 394 354 379 219,000
2002/11/22 347 347 340 344 133,000
2002/11/21 317 330 317 330 75,000
2002/11/20 317 325 312 313 98,000
2002/11/19 324 324 311 322 145,000
2002/11/18 331 331 311 329 145,000
2002/11/15 347 347 326 331 171,000
2002/11/14 327 327 326 327 68,000
2002/11/13 327 329 327 327 77,000
2002/11/12 325 329 324 328 103,000
2002/11/11 330 333 328 332 107,000
2002/11/08 357 357 335 335 109,000
2002/11/07 344 352 344 352 191,000
2002/11/06 334 344 332 344 140,000
2002/11/05 330 330 327 329 105,000
2002/11/01 333 333 323 325 123,000
2002/10/31 335 335 329 332 75,000
2002/10/30 329 335 329 333 177,000
2002/10/29 327 333 326 329 139,000
2002/10/28 339 339 325 326 176,000
2002/10/25 339 340 331 338 238,000
2002/10/24 351 351 338 344 152,000
2002/10/23 356 356 351 352 100,000
2002/10/22 380 380 356 356 73,000
2002/10/21 367 374 367 370 139,000
2002/10/18 368 373 367 367 61,000
2002/10/17 361 370 361 366 98,000
2002/10/16 379 380 363 363 191,000
2002/10/15 378 378 371 374 250,000
2002/10/11 364 373 364 368 93,000
2002/10/10 353 356 351 355 277,000
2002/10/09 362 363 342 355 523,000
2002/10/08 406 406 351 358 895,000
2002/10/07 440 444 416 427 150,000
2002/10/04 437 445 432 445 198,000
2002/10/03 440 440 430 437 164,000
2002/10/02 445 445 435 438 160,000
2002/10/01 450 450 435 439 76,000
2002/09/30 449 454 447 450 99,000
2002/09/27 446 452 440 452 203,000
2002/09/26 425 436 425 435 161,000
2002/09/25 430 430 411 420 129,000
2002/09/24 410 423 410 423 174,000
2002/09/20 430 441 425 435 89,000
2002/09/19 442 445 434 435 128,000
2002/09/18 429 429 420 429 107,000
2002/09/17 429 432 424 431 149,000
2002/09/13 408 417 406 409 280,000
2002/09/12 426 427 417 427 160,000
2002/09/11 416 428 413 428 461,000
2002/09/10 389 409 385 396 358,000
2002/09/09 393 398 388 388 149,000
2002/09/06 390 390 381 388 172,000
2002/09/05 395 398 384 391 414,000
2002/09/04 402 403 388 398 341,000
2002/09/03 415 415 403 403 209,000
2002/09/02 440 440 417 420 192,000
2002/08/30 417 447 417 445 118,000
2002/08/29 426 427 415 417 189,000
2002/08/28 450 450 432 436 88,000
2002/08/27 469 469 444 446 154,000
2002/08/26 456 460 450 460 81,000
2002/08/23 454 470 450 456 133,000
2002/08/22 428 439 424 439 77,000
2002/08/21 428 438 422 428 75,000
2002/08/20 426 426 416 423 100,000
2002/08/19 419 429 417 429 213,000
2002/08/16 415 421 411 413 104,000
2002/08/15 413 418 410 415 155,000
2002/08/14 415 415 406 408 112,000
2002/08/13 418 418 412 413 51,000
2002/08/12 421 421 413 413 103,000
2002/08/09 415 420 414 418 153,000
2002/08/08 424 437 409 412 130,000
2002/08/07 411 425 411 419 75,000
2002/08/06 420 421 401 401 229,000
2002/08/05 420 427 416 425 121,000
2002/08/02 437 437 428 430 146,000
2002/08/01 435 435 426 432 128,000
2002/07/31 450 450 440 440 56,000
2002/07/30 450 457 450 450 61,000
2002/07/29 450 455 440 440 128,000
2002/07/26 451 457 450 450 210,000
2002/07/25 463 463 449 449 191,000
2002/07/24 448 453 448 448 158,000
2002/07/23 455 456 446 447 307,000
2002/07/22 455 468 455 460 232,000
2002/07/19 480 484 475 475 224,000
2002/07/18 492 501 490 495 106,000
2002/07/17 492 492 481 490 200,000
2002/07/16 500 501 490 492 103,000
2002/07/15 503 503 495 495 122,000
2002/07/12 500 506 498 498 93,000
2002/07/11 515 515 496 499 117,000
2002/07/10 534 534 518 520 71,000
2002/07/09 515 521 514 521 106,000
2002/07/08 537 537 515 521 130,000
2002/07/05 517 521 509 512 174,000
2002/07/04 502 510 502 509 58,000
2002/07/03 494 515 494 514 67,000
2002/07/02 510 510 496 502 36,000
2002/07/01 511 511 506 506 47,000
2002/06/28 490 503 490 501 71,000
2002/06/27 501 501 490 495 43,000
2002/06/26 492 502 489 491 131,000
2002/06/25 526 526 498 517 81,000
2002/06/24 490 510 482 510 116,000
2002/06/21 490 504 490 496 151,000
2002/06/20 495 499 488 499 111,000
2002/06/19 510 512 505 505 100,000
2002/06/18 517 518 506 508 96,000
2002/06/17 526 526 502 505 141,000
2002/06/14 520 523 503 503 459,000
2002/06/13 541 549 529 529 59,000
2002/06/12 546 549 541 547 69,000
2002/06/11 551 554 548 548 107,000
2002/06/10 561 561 558 558 45,000
2002/06/07 562 571 558 571 135,000
2002/06/06 569 580 566 580 188,000
2002/06/05 559 579 559 579 148,000
2002/06/04 570 570 564 569 135,000
2002/06/03 574 579 571 572 113,000
2002/05/31 575 576 565 575 158,000
2002/05/30 581 581 571 573 126,000
2002/05/29 586 586 571 578 79,000
2002/05/28 582 589 580 589 151,000
2002/05/27 600 600 580 582 190,000
2002/05/24 599 609 590 595 349,000
2002/05/23 590 620 585 604 675,000
2002/05/22 558 590 555 573 826,000
2002/05/21 550 555 545 548 383,000
2002/05/20 540 558 535 552 629,000
2002/05/17 525 550 524 535 723,000
2002/05/16 511 534 508 520 826,000
2002/05/15 498 508 495 501 247,000
2002/05/14 495 495 472 483 271,000
2002/05/13 498 498 485 485 202,000
2002/05/10 495 502 492 494 311,000
2002/05/09 512 512 508 508 188,000
2002/05/08 501 508 501 502 122,000
2002/05/07 512 512 501 502 209,000
2002/05/02 510 515 503 512 178,000
2002/05/01 505 514 500 503 253,000
2002/04/30 505 507 500 503 183,000
2002/04/26 516 519 505 509 229,000
2002/04/25 546 546 535 535 328,000
2002/04/24 552 558 546 546 242,000
2002/04/23 554 560 548 552 347,000
2002/04/22 532 555 532 555 434,000
2002/04/19 526 533 523 533 222,000
2002/04/18 519 530 516 527 207,000
2002/04/17 516 518 512 516 66,000
2002/04/16 500 517 500 517 68,000
2002/04/15 504 517 498 517 126,000
2002/04/12 504 505 500 504 100,000
2002/04/11 513 518 504 504 229,000
2002/04/10 501 517 496 497 228,000
2002/04/09 510 511 500 500 86,000
2002/04/08 504 510 504 510 98,000
2002/04/05 506 510 506 508 110,000
2002/04/04 500 515 500 508 275,000
2002/04/03 485 498 482 495 129,000
2002/04/02 478 481 470 480 128,000
2002/04/01 484 485 470 475 75,000
2002/03/29 489 489 475 479 392,000
2002/03/28 491 495 488 489 145,000
2002/03/27 488 497 484 490 92,000
2002/03/26 492 494 480 492 159,000
2002/03/25 499 500 488 497 223,000
2002/03/22 505 505 491 501 142,000
2002/03/20 509 509 500 505 306,000
2002/03/19 500 508 500 502 257,000
2002/03/18 509 510 500 500 251,000
2002/03/15 518 518 487 499 779,000
2002/03/14 520 524 511 520 152,000
2002/03/13 530 535 524 533 308,000
2002/03/12 537 545 530 530 144,000
2002/03/11 530 540 526 535 465,000
2002/03/08 524 534 510 512 794,000
2002/03/07 498 510 497 510 254,000
2002/03/06 496 505 495 496 162,000
2002/03/05 505 507 495 501 252,000
2002/03/04 490 496 486 488 180,000
2002/03/01 477 477 470 471 93,000
2002/02/28 470 475 463 467 165,000
2002/02/27 443 463 443 463 100,000
2002/02/26 460 464 443 443 237,000
2002/02/25 447 460 443 455 304,000
2002/02/22 435 445 432 432 199,000
2002/02/21 420 439 417 439 217,000
2002/02/20 415 423 412 419 141,000
2002/02/19 425 430 411 416 165,000
2002/02/18 430 437 420 425 210,000
2002/02/15 445 450 421 434 200,000
2002/02/14 440 444 437 439 199,000
2002/02/13 440 446 427 435 237,000
2002/02/12 425 444 424 443 235,000
2002/02/08 424 429 415 415 357,000
2002/02/07 431 434 411 434 422,000
2002/02/06 440 445 438 441 74,000
2002/02/05 450 450 437 445 270,000
2002/02/04 458 460 440 450 271,000
2002/02/01 493 498 472 492 214,000
2002/01/31 499 500 490 492 100,000
2002/01/30 500 500 487 494 180,000
2002/01/29 506 510 499 502 104,000
2002/01/28 507 511 505 511 109,000
2002/01/25 516 516 503 509 156,000
2002/01/24 510 516 504 506 96,000
2002/01/23 511 523 504 517 85,000
2002/01/22 528 528 510 524 79,000
2002/01/21 520 527 518 524 88,000
2002/01/18 515 524 502 524 131,000
2002/01/17 500 500 486 493 139,000
2002/01/16 506 509 498 500 172,000
2002/01/15 502 510 502 506 105,000
2002/01/11 532 532 506 522 216,000
2002/01/10 535 538 530 532 97,000
2002/01/09 530 544 526 538 85,000
2002/01/08 545 547 526 530 75,000
2002/01/07 538 540 530 536 101,000
2002/01/04 540 544 531 539 47,000

このページの先頭へ