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
2016/12/30 2,450 2,507 2,440 2,493 956,400
2016/12/29 2,421 2,480 2,420 2,472 1,563,800
2016/12/28 2,380 2,414 2,375 2,407 581,800
2016/12/27 2,327 2,392 2,327 2,382 755,900
2016/12/26 2,329 2,345 2,320 2,327 385,700
2016/12/22 2,315 2,326 2,295 2,318 558,100
2016/12/21 2,354 2,364 2,327 2,332 452,900
2016/12/20 2,341 2,346 2,315 2,345 534,800
2016/12/19 2,342 2,346 2,318 2,341 711,500
2016/12/16 2,398 2,405 2,336 2,350 1,629,400
2016/12/15 2,376 2,406 2,367 2,394 594,200
2016/12/14 2,390 2,390 2,358 2,375 850,500
2016/12/13 2,374 2,408 2,351 2,403 759,200
2016/12/12 2,386 2,415 2,366 2,407 1,086,500
2016/12/09 2,350 2,386 2,335 2,373 1,227,300
2016/12/08 2,331 2,342 2,305 2,342 701,600
2016/12/07 2,256 2,334 2,256 2,334 964,700
2016/12/06 2,284 2,300 2,277 2,293 857,500
2016/12/05 2,260 2,267 2,243 2,255 627,100
2016/12/02 2,264 2,298 2,251 2,259 757,600
2016/12/01 2,260 2,309 2,254 2,266 1,387,800
2016/11/30 2,200 2,218 2,195 2,210 515,300
2016/11/29 2,201 2,221 2,185 2,208 428,600
2016/11/28 2,220 2,232 2,178 2,212 746,600
2016/11/25 2,199 2,210 2,166 2,188 669,000
2016/11/24 2,200 2,200 2,172 2,196 716,900
2016/11/22 2,166 2,181 2,143 2,164 995,100
2016/11/21 2,180 2,206 2,166 2,188 896,000
2016/11/18 2,129 2,179 2,129 2,175 921,400
2016/11/17 2,090 2,126 2,083 2,124 1,458,600
2016/11/16 2,125 2,154 2,109 2,137 1,285,900
2016/11/15 2,185 2,198 2,094 2,112 1,472,900
2016/11/14 2,074 2,194 2,065 2,188 1,683,500
2016/11/11 2,080 2,120 2,000 2,074 2,605,700
2016/11/10 1,930 1,950 1,901 1,921 956,500
2016/11/09 1,917 1,932 1,781 1,815 1,074,100
2016/11/08 1,920 1,937 1,906 1,918 563,300
2016/11/07 1,902 1,923 1,901 1,912 828,600
2016/11/04 1,893 1,893 1,860 1,872 669,000
2016/11/02 1,909 1,925 1,904 1,915 1,007,000
2016/11/01 1,905 1,926 1,899 1,924 626,500
2016/10/31 1,908 1,919 1,892 1,902 712,900
2016/10/28 1,893 1,920 1,893 1,918 1,142,800
2016/10/27 1,874 1,890 1,857 1,881 520,000
2016/10/26 1,842 1,886 1,837 1,874 853,700
2016/10/25 1,860 1,868 1,849 1,854 423,300
2016/10/24 1,862 1,873 1,843 1,853 696,800
2016/10/21 1,843 1,863 1,834 1,848 937,700
2016/10/20 1,816 1,864 1,803 1,862 1,701,800
2016/10/19 1,803 1,804 1,774 1,787 973,800
2016/10/18 1,788 1,813 1,777 1,812 932,800
2016/10/17 1,773 1,786 1,764 1,782 681,700
2016/10/14 1,750 1,775 1,740 1,774 1,510,900
2016/10/13 1,776 1,790 1,751 1,765 2,099,400
2016/10/12 1,837 1,858 1,834 1,840 851,600
2016/10/11 1,870 1,875 1,842 1,859 634,900
2016/10/07 1,900 1,911 1,860 1,874 921,800
2016/10/06 1,909 1,919 1,868 1,886 860,500
2016/10/05 1,870 1,890 1,864 1,888 784,400
2016/10/04 1,853 1,856 1,836 1,845 424,500
2016/10/03 1,858 1,860 1,822 1,834 558,900
2016/09/30 1,822 1,846 1,807 1,838 561,800
2016/09/29 1,901 1,905 1,856 1,861 1,002,300
2016/09/28 1,866 1,890 1,860 1,883 1,203,700
2016/09/27 1,802 1,863 1,791 1,863 751,200
2016/09/26 1,822 1,839 1,813 1,823 686,200
2016/09/23 1,790 1,829 1,779 1,822 1,055,400
2016/09/21 1,732 1,772 1,722 1,771 1,053,400
2016/09/20 1,725 1,754 1,723 1,742 927,300
2016/09/16 1,740 1,778 1,739 1,751 2,468,500
2016/09/15 1,731 1,741 1,703 1,713 1,038,800
2016/09/14 1,746 1,762 1,731 1,758 562,700
2016/09/13 1,775 1,783 1,747 1,762 572,700
2016/09/12 1,770 1,783 1,751 1,757 979,800
2016/09/09 1,800 1,826 1,788 1,815 968,000
2016/09/08 1,783 1,799 1,769 1,794 818,400
2016/09/07 1,731 1,769 1,718 1,766 623,900
2016/09/06 1,747 1,773 1,734 1,755 911,400
2016/09/05 1,813 1,813 1,758 1,761 942,500
2016/09/02 1,792 1,823 1,780 1,787 687,800
2016/09/01 1,791 1,808 1,766 1,800 989,800
2016/08/31 1,790 1,800 1,765 1,793 1,686,000
2016/08/30 1,763 1,784 1,755 1,755 1,757,600
2016/08/29 1,749 1,779 1,731 1,772 1,026,700
2016/08/26 1,756 1,756 1,709 1,709 1,176,000
2016/08/25 1,767 1,797 1,761 1,761 945,900
2016/08/24 1,756 1,777 1,749 1,772 696,400
2016/08/23 1,743 1,772 1,728 1,730 1,198,300
2016/08/22 1,747 1,797 1,740 1,761 1,709,800
2016/08/19 1,689 1,765 1,674 1,726 2,181,000
2016/08/18 1,710 1,715 1,652 1,676 1,455,700
2016/08/17 1,729 1,734 1,683 1,727 1,942,100
2016/08/16 1,798 1,798 1,744 1,745 1,153,000
2016/08/15 1,804 1,820 1,757 1,777 2,020,000
2016/08/12 1,830 1,860 1,751 1,841 3,429,400
2016/08/10 1,717 1,825 1,677 1,721 4,201,000
2016/08/09 2,012 2,060 2,010 2,057 729,800
2016/08/08 2,020 2,029 1,957 2,006 1,231,600
2016/08/05 2,032 2,032 1,965 1,981 928,100
2016/08/04 2,055 2,059 1,996 2,032 1,091,000
2016/08/03 2,081 2,102 2,055 2,056 670,500
2016/08/02 2,118 2,141 2,102 2,126 370,100
2016/08/01 2,128 2,153 2,110 2,136 641,900
2016/07/29 2,111 2,174 2,088 2,172 1,502,000
2016/07/28 2,071 2,131 2,058 2,094 990,500
2016/07/27 2,080 2,104 2,063 2,091 591,200
2016/07/26 2,080 2,080 2,032 2,042 460,300
2016/07/25 2,070 2,113 2,060 2,089 840,600
2016/07/22 2,052 2,076 2,045 2,060 358,600
2016/07/21 2,081 2,116 2,065 2,085 879,600
2016/07/20 2,025 2,066 2,025 2,063 506,000
2016/07/19 1,986 2,057 1,983 2,050 1,098,400
2016/07/15 1,994 2,011 1,964 1,967 852,000
2016/07/14 1,930 1,977 1,921 1,973 538,000
2016/07/13 1,948 1,983 1,931 1,940 660,800
2016/07/12 1,907 1,935 1,904 1,907 712,100
2016/07/11 1,839 1,880 1,835 1,870 596,200
2016/07/08 1,836 1,839 1,782 1,782 507,400
2016/07/07 1,825 1,849 1,820 1,836 460,700
2016/07/06 1,796 1,831 1,791 1,831 697,300
2016/07/05 1,818 1,851 1,804 1,847 387,700
2016/07/04 1,814 1,852 1,810 1,849 588,200
2016/07/01 1,839 1,872 1,832 1,841 746,400
2016/06/30 1,792 1,838 1,785 1,818 1,130,300
2016/06/29 1,748 1,778 1,717 1,761 721,600
2016/06/28 1,655 1,720 1,620 1,712 1,165,200
2016/06/27 1,726 1,736 1,672 1,694 824,300
2016/06/24 1,870 1,884 1,689 1,703 730,000
2016/06/23 1,825 1,853 1,825 1,848 365,400
2016/06/22 1,850 1,850 1,819 1,837 500,700
2016/06/21 1,850 1,870 1,822 1,863 709,800
2016/06/20 1,848 1,893 1,843 1,883 683,300
2016/06/17 1,833 1,849 1,804 1,811 430,000
2016/06/16 1,858 1,860 1,794 1,799 615,500
2016/06/15 1,905 1,905 1,852 1,869 684,900
2016/06/14 1,928 1,953 1,886 1,900 635,000
2016/06/13 1,961 1,977 1,935 1,935 432,200
2016/06/10 2,009 2,017 1,992 2,011 682,300
2016/06/09 1,989 2,019 1,984 2,009 578,000
2016/06/08 1,960 2,000 1,950 2,000 586,000
2016/06/07 1,937 1,952 1,922 1,943 466,400
2016/06/06 1,898 1,927 1,879 1,925 473,500
2016/06/03 1,907 1,945 1,907 1,930 527,600
2016/06/02 1,954 1,969 1,894 1,897 891,600
2016/06/01 1,945 1,988 1,941 1,950 918,100
2016/05/31 1,915 1,928 1,895 1,921 760,200
2016/05/30 1,908 1,915 1,892 1,902 519,800
2016/05/27 1,914 1,923 1,899 1,906 322,500
2016/05/26 1,930 1,935 1,894 1,901 549,200
2016/05/25 1,957 1,960 1,909 1,918 493,200
2016/05/24 1,932 1,933 1,868 1,926 643,600
2016/05/23 1,933 1,957 1,921 1,952 501,200
2016/05/20 1,947 1,971 1,929 1,966 803,400
2016/05/19 1,926 1,963 1,923 1,954 816,900
2016/05/18 1,954 1,972 1,924 1,966 953,900
2016/05/17 1,952 2,013 1,952 1,994 1,234,600
2016/05/16 1,872 1,934 1,872 1,914 1,231,100
2016/05/13 1,872 1,908 1,825 1,893 2,111,600
2016/05/12 1,962 1,991 1,941 1,988 818,200
2016/05/11 2,023 2,042 1,976 1,981 729,500
2016/05/10 1,927 1,980 1,917 1,975 534,600
2016/05/09 1,935 1,967 1,924 1,937 635,000
2016/05/06 1,930 1,934 1,889 1,912 443,600
2016/05/02 1,918 1,942 1,877 1,902 580,100
2016/04/28 2,035 2,043 1,974 1,994 1,015,500
2016/04/27 2,026 2,032 1,991 2,000 546,700
2016/04/26 2,013 2,034 1,997 2,014 383,300
2016/04/25 2,003 2,037 1,974 2,027 545,200
2016/04/22 1,988 2,022 1,965 2,019 632,500
2016/04/21 2,020 2,027 2,001 2,017 391,400
2016/04/20 2,027 2,035 1,983 1,989 500,200
2016/04/19 1,991 2,014 1,977 2,009 452,000
2016/04/18 1,911 1,953 1,909 1,937 415,400
2016/04/15 1,998 2,038 1,981 1,995 673,600
2016/04/14 2,011 2,038 2,005 2,037 1,059,700
2016/04/13 1,923 1,986 1,910 1,976 956,300
2016/04/12 1,871 1,914 1,871 1,893 452,800
2016/04/11 1,866 1,890 1,840 1,886 451,300
2016/04/08 1,825 1,906 1,814 1,877 728,700
2016/04/07 1,821 1,873 1,811 1,865 763,300
2016/04/06 1,784 1,823 1,773 1,810 608,800
2016/04/05 1,850 1,869 1,805 1,807 461,800
2016/04/04 1,874 1,886 1,844 1,876 709,700
2016/04/01 1,922 1,948 1,851 1,870 853,000
2016/03/31 1,944 1,961 1,896 1,897 443,900
2016/03/30 1,946 1,961 1,927 1,928 567,100
2016/03/29 1,920 1,953 1,907 1,945 621,200
2016/03/28 1,928 1,943 1,913 1,943 517,800
2016/03/25 1,910 1,926 1,907 1,917 436,800
2016/03/24 1,901 1,916 1,883 1,906 565,100
2016/03/23 1,910 1,931 1,892 1,917 755,300
2016/03/22 1,867 1,909 1,865 1,909 991,100
2016/03/18 1,850 1,856 1,827 1,844 933,400
2016/03/17 1,825 1,872 1,822 1,838 1,074,400
2016/03/16 1,794 1,824 1,764 1,811 668,600
2016/03/15 1,813 1,845 1,806 1,815 880,400
2016/03/14 1,800 1,819 1,778 1,808 850,600
2016/03/11 1,758 1,793 1,727 1,786 1,194,300
2016/03/10 1,813 1,821 1,775 1,798 896,100
2016/03/09 1,800 1,800 1,753 1,792 531,600
2016/03/08 1,857 1,878 1,791 1,816 478,000
2016/03/07 1,881 1,889 1,850 1,857 427,000
2016/03/04 1,862 1,875 1,848 1,874 619,100
2016/03/03 1,795 1,868 1,791 1,861 909,900
2016/03/02 1,840 1,847 1,801 1,835 1,082,200
2016/03/01 1,781 1,808 1,763 1,800 499,100
2016/02/29 1,851 1,876 1,784 1,784 713,500
2016/02/26 1,797 1,828 1,783 1,816 579,100
2016/02/25 1,774 1,815 1,770 1,806 886,900
2016/02/24 1,730 1,765 1,712 1,758 795,800
2016/02/23 1,783 1,814 1,746 1,758 681,600
2016/02/22 1,747 1,771 1,715 1,754 999,100
2016/02/19 1,777 1,781 1,738 1,768 890,100
2016/02/18 1,866 1,886 1,809 1,817 1,083,500
2016/02/17 1,826 1,872 1,776 1,800 838,200
2016/02/16 1,828 1,877 1,801 1,837 949,800
2016/02/15 1,810 1,892 1,756 1,873 1,520,800
2016/02/12 1,630 1,726 1,596 1,681 2,070,200
2016/02/10 1,725 1,733 1,641 1,672 1,318,800
2016/02/09 1,775 1,778 1,676 1,717 1,616,200
2016/02/08 1,821 1,875 1,810 1,868 826,800
2016/02/05 1,860 1,872 1,831 1,867 770,200
2016/02/04 1,911 1,927 1,873 1,888 711,300
2016/02/03 1,952 1,955 1,883 1,902 847,500
2016/02/02 2,026 2,054 2,001 2,008 921,000
2016/02/01 2,050 2,092 2,018 2,089 1,095,600
2016/01/29 1,939 1,989 1,891 1,984 1,531,000
2016/01/28 1,886 1,912 1,873 1,897 831,700
2016/01/27 1,896 1,913 1,876 1,912 846,500
2016/01/26 1,829 1,881 1,828 1,845 721,500
2016/01/25 1,866 1,903 1,852 1,880 751,100
2016/01/22 1,825 1,859 1,789 1,854 1,120,000
2016/01/21 1,797 1,855 1,761 1,762 901,000
2016/01/20 1,893 1,899 1,803 1,805 666,300
2016/01/19 1,865 1,902 1,852 1,892 589,600
2016/01/18 1,869 1,891 1,834 1,878 998,600
2016/01/15 1,940 1,959 1,911 1,921 1,291,100
2016/01/14 1,899 1,899 1,847 1,887 810,900
2016/01/13 1,885 1,968 1,873 1,962 1,114,800
2016/01/12 1,891 1,909 1,826 1,830 943,900
2016/01/08 1,934 1,960 1,914 1,922 846,600
2016/01/07 1,995 2,002 1,940 1,944 881,900
2016/01/06 1,996 2,018 1,967 1,985 1,042,100
2016/01/05 2,010 2,039 1,979 1,982 1,388,500
2016/01/04 2,100 2,115 2,011 2,020 987,300

このページの先頭へ