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
2004/12/30 660 665 657 663 161,000
2004/12/29 650 663 649 660 585,000
2004/12/28 630 647 630 644 289,000
2004/12/27 640 640 630 635 194,000
2004/12/24 635 638 633 637 285,000
2004/12/22 627 634 627 634 238,000
2004/12/21 619 625 619 624 198,000
2004/12/20 608 618 608 617 157,000
2004/12/17 607 612 603 611 247,000
2004/12/16 612 612 607 608 147,000
2004/12/15 609 615 607 611 111,000
2004/12/14 600 613 597 612 193,000
2004/12/13 603 606 597 599 166,000
2004/12/10 602 607 600 604 260,000
2004/12/09 620 620 603 607 143,000
2004/12/08 615 620 611 615 165,000
2004/12/07 626 629 617 619 264,000
2004/12/06 621 629 620 623 422,000
2004/12/03 616 619 612 616 146,000
2004/12/02 618 622 610 620 522,000
2004/12/01 600 606 597 602 241,000
2004/11/30 608 610 604 610 119,000
2004/11/29 602 617 602 613 200,000
2004/11/26 605 614 599 606 338,000
2004/11/25 596 607 596 605 268,000
2004/11/24 599 599 580 593 273,000
2004/11/22 616 616 598 599 353,000
2004/11/19 610 624 609 617 631,000
2004/11/18 583 608 583 600 680,000
2004/11/17 586 592 580 580 198,000
2004/11/16 594 597 588 589 153,000
2004/11/15 597 599 589 596 123,000
2004/11/12 578 596 578 593 240,000
2004/11/11 600 603 583 586 144,000
2004/11/10 591 603 589 600 172,000
2004/11/09 595 595 588 592 157,000
2004/11/08 602 605 594 595 384,000
2004/11/05 600 610 600 601 316,000
2004/11/04 594 619 594 602 351,000
2004/11/02 595 595 586 594 239,000
2004/11/01 581 587 577 586 300,000
2004/10/29 585 590 581 585 255,000
2004/10/28 583 588 576 584 303,000
2004/10/27 576 584 571 573 339,000
2004/10/26 585 588 572 575 294,000
2004/10/25 592 596 586 588 201,000
2004/10/22 603 613 596 601 466,000
2004/10/21 600 603 589 594 152,000
2004/10/20 611 611 594 599 145,000
2004/10/19 603 614 602 610 176,000
2004/10/18 603 611 596 599 265,000
2004/10/15 609 617 599 611 256,000
2004/10/14 618 620 601 608 182,000
2004/10/13 619 630 619 620 177,000
2004/10/12 627 630 619 624 201,000
2004/10/08 623 630 622 622 284,000
2004/10/07 625 626 619 622 278,000
2004/10/06 618 625 618 625 275,000
2004/10/05 617 625 612 621 232,000
2004/10/04 619 621 616 618 192,000
2004/10/01 606 620 603 618 226,000
2004/09/30 599 608 588 605 60,000
2004/09/29 608 608 589 598 200,000
2004/09/28 600 609 600 607 114,000
2004/09/27 615 615 604 605 116,000
2004/09/24 609 609 600 607 217,000
2004/09/22 616 617 609 609 285,000
2004/09/21 608 617 605 615 222,000
2004/09/17 607 607 597 602 116,000
2004/09/16 594 607 594 606 165,000
2004/09/15 612 614 600 604 139,000
2004/09/14 603 612 603 608 101,000
2004/09/13 599 602 593 601 184,000
2004/09/10 612 612 575 601 454,000
2004/09/09 615 621 613 613 151,000
2004/09/08 617 628 614 622 610,000
2004/09/07 602 614 602 612 437,000
2004/09/06 590 602 590 599 184,000
2004/09/03 599 603 592 593 138,000
2004/09/02 594 613 593 598 331,000
2004/09/01 580 592 580 588 179,000
2004/08/31 584 591 582 585 236,000
2004/08/30 582 585 581 585 203,000
2004/08/27 577 580 574 580 152,000
2004/08/26 575 578 571 576 86,000
2004/08/25 565 574 563 574 209,000
2004/08/24 565 565 560 564 180,000
2004/08/23 565 572 563 564 186,000
2004/08/20 565 565 559 564 146,000
2004/08/19 558 563 558 563 92,000
2004/08/18 559 559 549 557 122,000
2004/08/17 554 561 554 557 191,000
2004/08/16 560 560 550 552 166,000
2004/08/13 563 564 545 552 441,000
2004/08/12 565 581 565 573 243,000
2004/08/11 571 572 556 565 146,000
2004/08/10 559 576 555 567 405,000
2004/08/09 534 558 530 550 275,000
2004/08/06 540 546 537 544 72,000
2004/08/05 547 553 542 548 79,000
2004/08/04 555 555 531 546 88,000
2004/08/03 563 563 550 555 81,000
2004/08/02 560 562 548 557 94,000
2004/07/30 562 562 553 560 158,000
2004/07/29 556 556 539 542 108,000
2004/07/28 540 556 539 550 279,000
2004/07/27 556 566 537 537 354,000
2004/07/26 568 571 561 561 99,000
2004/07/23 586 586 573 578 221,000
2004/07/22 576 584 570 582 340,000
2004/07/21 581 587 575 577 631,000
2004/07/20 579 585 566 580 414,000
2004/07/16 574 580 565 578 356,000
2004/07/15 585 589 571 573 796,000
2004/07/14 555 561 552 560 298,000
2004/07/13 555 555 545 548 172,000
2004/07/12 546 548 540 548 107,000
2004/07/09 538 549 535 547 153,000
2004/07/08 544 553 537 540 141,000
2004/07/07 550 551 535 537 200,000
2004/07/06 548 561 541 550 220,000
2004/07/05 559 559 550 551 210,000
2004/07/02 558 560 553 558 102,000
2004/07/01 561 564 558 561 163,000
2004/06/30 561 565 553 557 175,000
2004/06/29 558 564 556 563 359,000
2004/06/28 540 564 535 557 687,000
2004/06/25 533 537 530 533 266,000
2004/06/24 519 534 518 532 296,000
2004/06/23 525 525 516 517 118,000
2004/06/22 529 529 512 522 125,000
2004/06/21 528 535 525 529 320,000
2004/06/18 520 526 515 525 456,000
2004/06/17 518 520 512 518 167,000
2004/06/16 517 520 512 516 483,000
2004/06/15 525 525 513 513 249,000
2004/06/14 523 538 520 530 229,000
2004/06/11 515 525 515 521 555,000
2004/06/10 525 527 518 525 218,000
2004/06/09 525 525 520 523 164,000
2004/06/08 530 530 518 521 143,000
2004/06/07 512 524 504 522 355,000
2004/06/04 514 514 500 507 181,000
2004/06/03 515 521 508 508 248,000
2004/06/02 516 516 509 510 166,000
2004/06/01 514 516 509 514 74,000
2004/05/31 513 514 507 514 156,000
2004/05/28 501 509 501 509 108,000
2004/05/27 507 514 495 496 174,000
2004/05/26 505 512 505 507 125,000
2004/05/25 505 505 494 504 262,000
2004/05/24 514 516 507 508 87,000
2004/05/21 508 509 497 504 210,000
2004/05/20 504 516 500 508 241,000
2004/05/19 496 503 490 503 208,000
2004/05/18 468 491 468 487 392,000
2004/05/17 499 499 470 473 228,000
2004/05/14 507 513 493 498 205,000
2004/05/13 526 526 505 506 185,000
2004/05/12 515 522 502 516 220,000
2004/05/11 500 519 492 505 262,000
2004/05/10 550 550 503 508 181,000
2004/05/07 550 563 544 554 123,000
2004/05/06 573 573 552 553 103,000
2004/04/30 590 590 560 574 208,000
2004/04/28 598 598 589 591 66,000
2004/04/27 596 597 586 594 132,000
2004/04/26 594 603 590 597 98,000
2004/04/23 600 605 596 599 117,000
2004/04/22 602 604 595 604 252,000
2004/04/21 600 608 594 602 501,000
2004/04/20 605 614 599 612 352,000
2004/04/19 613 617 593 607 163,000
2004/04/16 620 629 615 616 108,000
2004/04/15 637 641 615 622 207,000
2004/04/14 635 639 628 633 202,000
2004/04/13 641 642 631 635 358,000
2004/04/12 609 630 609 622 122,000
2004/04/09 614 618 587 608 168,000
2004/04/08 622 626 615 624 177,000
2004/04/07 630 644 629 632 570,000
2004/04/06 606 632 606 628 914,000
2004/04/05 595 605 592 596 203,000
2004/04/02 596 596 588 591 255,000
2004/04/01 585 590 566 590 215,000
2004/03/31 579 586 570 585 253,000
2004/03/30 567 571 566 569 102,000
2004/03/29 575 580 569 577 121,000
2004/03/26 578 585 568 579 252,000
2004/03/25 579 583 572 583 232,000
2004/03/24 553 575 553 568 156,000
2004/03/23 557 570 550 563 117,000
2004/03/22 569 570 551 566 88,000
2004/03/19 560 568 558 563 173,000
2004/03/18 579 579 560 564 159,000
2004/03/17 555 579 555 579 506,000
2004/03/16 551 553 544 551 168,000
2004/03/15 546 554 542 553 213,000
2004/03/12 525 536 520 535 232,000
2004/03/11 534 537 530 535 121,000
2004/03/10 545 545 539 542 131,000
2004/03/09 544 550 541 548 292,000
2004/03/08 540 547 540 545 333,000
2004/03/05 528 537 523 537 317,000
2004/03/04 510 529 510 523 297,000
2004/03/03 502 510 502 510 165,000
2004/03/02 503 508 497 502 136,000
2004/03/01 499 508 496 502 232,000
2004/02/27 486 495 486 490 414,000
2004/02/26 490 490 482 487 151,000
2004/02/25 487 491 482 486 122,000
2004/02/24 497 502 488 490 319,000
2004/02/23 496 504 493 498 71,000
2004/02/20 501 501 496 498 82,000
2004/02/19 500 508 494 504 189,000
2004/02/18 489 500 489 491 107,000
2004/02/17 489 498 486 494 102,000
2004/02/16 475 492 475 492 201,000
2004/02/13 478 483 475 478 116,000
2004/02/12 478 483 472 478 169,000
2004/02/10 475 476 468 469 93,000
2004/02/09 480 490 470 470 207,000
2004/02/06 483 484 475 477 151,000
2004/02/05 483 492 483 486 45,000
2004/02/04 498 498 482 482 75,000
2004/02/03 507 508 493 495 122,000
2004/02/02 490 504 490 496 74,000
2004/01/30 490 501 490 491 123,000
2004/01/29 498 502 493 493 112,000
2004/01/28 511 514 508 510 225,000
2004/01/27 529 534 520 520 140,000
2004/01/26 530 532 520 528 129,000
2004/01/23 536 537 528 533 154,000
2004/01/22 532 535 529 535 143,000
2004/01/21 530 534 522 532 102,000
2004/01/20 532 535 530 532 149,000
2004/01/19 530 533 520 530 224,000
2004/01/16 507 528 507 520 459,000
2004/01/15 511 518 501 507 272,000
2004/01/14 509 511 502 508 150,000
2004/01/13 516 519 510 512 109,000
2004/01/09 515 519 507 513 207,000
2004/01/08 495 507 495 505 265,000
2004/01/07 494 495 490 495 178,000
2004/01/06 487 494 482 489 193,000
2004/01/05 474 482 474 482 61,000

このページの先頭へ