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
2010/12/30 570 573 568 569 312,500
2010/12/29 568 573 563 569 309,500
2010/12/28 565 573 562 566 224,500
2010/12/27 568 579 566 569 354,500
2010/12/24 547 573 547 572 900,000
2010/12/22 556 563 544 547 1,166,500
2010/12/21 568 568 562 563 688,000
2010/12/20 575 582 565 570 584,500
2010/12/17 577 587 577 583 438,000
2010/12/16 590 595 578 583 858,500
2010/12/15 599 600 580 592 632,000
2010/12/14 582 592 580 590 639,000
2010/12/13 554 576 545 575 681,000
2010/12/10 550 555 546 548 677,000
2010/12/09 557 562 554 560 358,500
2010/12/08 560 570 551 552 1,002,000
2010/12/07 550 568 550 567 945,000
2010/12/06 530 546 529 545 459,500
2010/12/03 548 548 527 531 607,000
2010/12/02 520 529 517 528 449,000
2010/12/01 505 513 500 510 426,000
2010/11/30 518 518 499 509 703,000
2010/11/29 517 525 512 517 421,000
2010/11/26 520 533 509 521 795,500
2010/11/25 512 526 501 525 1,104,000
2010/11/24 490 509 486 507 1,022,500
2010/11/22 491 505 491 502 771,000
2010/11/19 485 488 482 487 1,291,500
2010/11/18 479 485 476 481 1,078,000
2010/11/17 458 485 457 478 1,769,000
2010/11/16 447 463 445 458 1,166,000
2010/11/15 435 447 433 439 528,500
2010/11/12 440 441 437 440 343,000
2010/11/11 440 461 440 444 848,500
2010/11/10 410 441 408 439 1,134,000
2010/11/09 403 408 399 403 299,000
2010/11/08 399 403 396 403 243,500
2010/11/05 396 400 392 395 296,500
2010/11/04 381 392 381 391 372,500
2010/11/02 381 383 369 373 395,500
2010/11/01 380 384 378 380 270,000
2010/10/29 387 390 382 383 438,500
2010/10/28 394 396 384 389 470,000
2010/10/27 402 404 394 398 338,000
2010/10/26 407 410 399 400 445,500
2010/10/25 422 422 408 412 426,000
2010/10/22 418 426 418 421 180,000
2010/10/21 422 424 416 418 226,000
2010/10/20 422 427 417 423 334,000
2010/10/19 435 439 431 432 218,000
2010/10/18 430 436 427 432 258,000
2010/10/15 430 432 425 428 361,000
2010/10/14 424 430 420 429 342,000
2010/10/13 421 427 415 416 362,500
2010/10/12 428 430 412 413 317,500
2010/10/08 420 429 419 420 299,000
2010/10/07 418 429 416 417 323,500
2010/10/06 413 428 413 422 435,000
2010/10/05 408 415 402 411 424,000
2010/10/04 414 416 405 408 532,000
2010/10/01 425 427 414 417 347,500
2010/09/30 444 444 423 424 350,000
2010/09/29 444 447 438 443 299,500
2010/09/28 446 448 443 444 195,500
2010/09/27 447 448 439 448 202,500
2010/09/24 448 448 438 441 403,500
2010/09/22 451 452 443 448 274,500
2010/09/21 450 453 445 448 425,500
2010/09/17 441 447 439 443 420,000
2010/09/16 447 449 436 440 293,000
2010/09/15 427 441 420 439 482,500
2010/09/14 435 436 423 426 314,000
2010/09/13 430 436 427 431 269,000
2010/09/10 429 435 423 425 451,000
2010/09/09 429 431 420 421 221,500
2010/09/08 428 431 416 420 362,500
2010/09/07 437 447 431 435 553,000
2010/09/06 420 434 420 432 497,000
2010/09/03 407 413 406 412 228,500
2010/09/02 411 419 402 406 492,500
2010/09/01 397 404 397 401 473,000
2010/08/31 419 419 396 396 709,000
2010/08/30 427 439 422 424 745,000
2010/08/27 402 417 398 413 625,000
2010/08/26 404 408 400 407 340,500
2010/08/25 407 408 401 403 466,500
2010/08/24 417 417 408 409 423,500
2010/08/23 433 433 412 418 862,000
2010/08/20 443 444 429 432 829,500
2010/08/19 435 451 435 449 619,500
2010/08/18 436 437 429 434 322,500
2010/08/17 429 433 424 428 376,500
2010/08/16 444 444 429 437 603,000
2010/08/13 432 442 423 436 903,000
2010/08/12 448 465 445 463 360,000
2010/08/11 477 478 459 461 443,500
2010/08/10 487 489 473 478 333,500
2010/08/09 491 496 485 488 220,500
2010/08/06 486 500 485 493 307,000
2010/08/05 498 499 488 491 249,500
2010/08/04 501 501 490 492 282,500
2010/08/03 509 512 501 504 185,500
2010/08/02 507 515 500 502 239,500
2010/07/30 514 517 505 507 239,000
2010/07/29 518 524 514 514 186,500
2010/07/28 515 522 500 520 377,500
2010/07/27 520 522 510 511 175,000
2010/07/26 519 529 516 518 252,500
2010/07/23 522 524 510 514 391,500
2010/07/22 505 511 501 502 268,500
2010/07/21 516 517 501 506 342,500
2010/07/20 510 512 502 506 508,500
2010/07/16 530 532 516 519 369,000
2010/07/15 540 541 532 533 538,500
2010/07/14 546 552 543 550 433,500
2010/07/13 552 552 535 536 424,500
2010/07/12 551 562 548 550 380,000
2010/07/09 555 561 546 558 370,500
2010/07/08 555 562 551 554 490,000
2010/07/07 555 555 544 548 394,500
2010/07/06 552 560 541 559 439,500
2010/07/05 555 556 549 552 253,000
2010/07/02 545 558 543 550 555,500
2010/07/01 545 545 536 538 314,000
2010/06/30 554 555 546 550 534,500
2010/06/29 578 588 569 571 281,000
2010/06/28 591 591 574 578 468,500
2010/06/25 602 604 589 595 410,000
2010/06/24 608 620 605 612 460,500
2010/06/23 629 630 605 616 609,000
2010/06/22 625 649 625 639 1,045,000
2010/06/21 592 630 592 628 1,318,000
2010/06/18 580 584 576 583 603,000
2010/06/17 581 590 579 582 411,500
2010/06/16 588 596 584 586 439,000
2010/06/15 582 589 575 578 633,500
2010/06/14 583 597 579 590 673,000
2010/06/11 570 573 565 569 636,500
2010/06/10 559 562 552 560 454,000
2010/06/09 565 572 555 562 639,000
2010/06/08 562 568 558 562 593,500
2010/06/07 586 589 570 572 423,500
2010/06/04 593 612 581 606 611,500
2010/06/03 595 607 592 603 451,500
2010/06/02 592 604 584 589 527,500
2010/06/01 615 618 599 602 662,500
2010/05/31 610 624 608 619 509,000
2010/05/28 609 627 609 618 931,000
2010/05/27 588 607 587 599 900,000
2010/05/26 600 616 593 599 876,000
2010/05/25 641 641 605 609 1,022,500
2010/05/24 620 646 616 640 817,000
2010/05/21 642 642 613 624 791,000
2010/05/20 660 662 644 652 651,000
2010/05/19 651 677 641 670 1,187,000
2010/05/18 666 672 642 645 616,500
2010/05/17 670 674 652 668 993,500
2010/05/14 667 681 666 675 448,000
2010/05/13 679 685 672 684 472,500
2010/05/12 676 689 660 669 706,500
2010/05/11 687 704 674 681 854,000
2010/05/10 656 677 655 670 546,000
2010/05/07 660 660 651 656 569,000
2010/05/06 692 698 681 684 573,500
2010/04/30 712 714 705 707 477,500
2010/04/28 707 721 701 706 719,000
2010/04/27 722 736 722 733 442,000
2010/04/26 720 732 718 730 495,500
2010/04/23 718 727 714 716 392,000
2010/04/22 726 733 713 726 471,500
2010/04/21 717 744 711 738 626,500
2010/04/20 718 724 710 714 425,500
2010/04/19 719 736 714 718 673,000
2010/04/16 751 751 730 736 378,500
2010/04/15 750 756 736 753 432,500
2010/04/14 749 753 741 749 327,500
2010/04/13 748 750 735 748 460,000
2010/04/12 757 761 752 753 298,500
2010/04/09 744 754 742 754 378,000
2010/04/08 757 759 747 749 244,000
2010/04/07 770 770 760 764 288,000
2010/04/06 785 785 761 773 392,000
2010/04/05 769 781 765 781 362,000
2010/04/02 764 773 759 765 567,500
2010/04/01 738 754 736 751 314,000
2010/03/31 749 750 731 736 294,500
2010/03/30 735 746 723 746 535,000
2010/03/29 726 738 723 737 510,500
2010/03/26 714 726 714 726 284,500
2010/03/25 712 717 708 715 355,000
2010/03/24 718 723 707 712 272,000
2010/03/23 682 712 680 707 566,000
2010/03/19 686 694 684 691 408,500
2010/03/18 696 696 685 688 373,500
2010/03/17 693 702 685 698 380,500
2010/03/16 688 691 686 687 153,500
2010/03/15 695 698 688 693 368,500
2010/03/12 689 689 680 686 557,500
2010/03/11 679 684 674 682 865,500
2010/03/10 676 677 668 673 443,000
2010/03/09 663 680 663 675 383,000
2010/03/08 668 672 666 669 359,000
2010/03/05 662 664 648 658 1,034,500
2010/03/04 666 670 661 662 325,000
2010/03/03 653 673 649 669 517,500
2010/03/02 669 670 648 652 492,500
2010/03/01 659 681 659 670 572,500
2010/02/26 650 663 645 658 482,500
2010/02/25 645 655 640 651 807,000
2010/02/24 627 647 621 641 804,500
2010/02/23 628 633 619 627 370,500
2010/02/22 623 638 608 629 729,500
2010/02/19 608 615 603 613 537,500
2010/02/18 598 604 594 603 686,000
2010/02/17 598 598 588 591 554,500
2010/02/16 596 598 577 588 399,000
2010/02/15 600 605 587 589 522,500
2010/02/12 573 592 572 592 384,500
2010/02/10 583 584 573 573 324,500
2010/02/09 564 573 556 573 250,000
2010/02/08 569 578 566 567 231,000
2010/02/05 571 588 556 579 550,500
2010/02/04 591 591 577 581 377,500
2010/02/03 580 587 571 581 278,000
2010/02/02 563 578 554 577 350,000
2010/02/01 565 566 543 553 776,000
2010/01/29 570 577 564 567 371,500
2010/01/28 573 579 571 576 201,500
2010/01/27 573 582 571 573 229,500
2010/01/26 592 596 575 583 319,500
2010/01/25 605 605 590 598 506,000
2010/01/22 605 613 601 608 332,000
2010/01/21 607 627 604 624 335,000
2010/01/20 635 635 617 622 567,500
2010/01/19 640 642 635 637 274,500
2010/01/18 657 657 635 640 276,500
2010/01/15 628 648 625 647 522,500
2010/01/14 617 639 617 638 375,000
2010/01/13 612 643 605 617 753,000
2010/01/12 592 611 592 611 313,500
2010/01/08 592 602 590 596 568,000
2010/01/07 592 597 586 591 289,000
2010/01/06 592 597 588 597 380,000
2010/01/05 606 607 584 600 204,500
2010/01/04 594 600 590 596 119,500

このページの先頭へ