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
2020/12/30 12,750 12,850 12,590 12,760 291,200
2020/12/29 12,610 12,860 12,610 12,810 361,800
2020/12/28 12,450 12,720 12,420 12,610 332,100
2020/12/25 12,310 12,430 12,270 12,380 170,400
2020/12/24 12,500 12,530 12,330 12,340 358,000
2020/12/23 12,180 12,290 12,120 12,270 340,600
2020/12/22 12,340 12,430 12,010 12,080 381,500
2020/12/21 12,600 12,760 12,330 12,470 409,300
2020/12/18 12,600 12,640 12,330 12,470 452,400
2020/12/17 12,520 12,680 12,260 12,650 450,600
2020/12/16 12,350 12,450 12,220 12,340 335,200
2020/12/15 12,600 12,650 12,220 12,300 408,100
2020/12/14 12,650 12,900 12,570 12,580 523,100
2020/12/11 12,480 12,650 12,370 12,490 689,000
2020/12/10 12,170 12,370 12,070 12,370 508,600
2020/12/09 11,940 12,220 11,900 12,140 275,000
2020/12/08 11,800 11,940 11,720 11,890 349,900
2020/12/07 12,180 12,220 11,840 11,910 427,600
2020/12/04 12,270 12,340 12,050 12,300 332,300
2020/12/03 12,420 12,440 12,080 12,170 514,800
2020/12/02 12,540 12,780 12,400 12,540 661,200
2020/12/01 12,360 12,620 12,210 12,400 719,700
2020/11/30 11,800 12,210 11,800 12,100 979,200
2020/11/27 11,580 11,730 11,530 11,660 573,500
2020/11/26 11,740 11,780 11,540 11,610 645,900
2020/11/25 11,570 11,920 11,500 11,770 709,000
2020/11/24 11,710 11,790 11,490 11,560 620,800
2020/11/20 11,350 11,440 11,250 11,440 318,000
2020/11/19 11,380 11,440 11,190 11,440 484,600
2020/11/18 11,300 11,340 11,080 11,220 471,700
2020/11/17 11,360 11,360 11,060 11,250 481,300
2020/11/16 11,300 11,430 11,260 11,430 464,000
2020/11/13 11,380 11,390 11,160 11,290 606,500
2020/11/12 11,510 11,590 11,260 11,370 781,800
2020/11/11 11,100 11,490 11,020 11,420 1,043,900
2020/11/10 12,300 12,300 11,310 11,340 1,166,300
2020/11/09 11,690 12,390 11,520 12,370 742,100
2020/11/06 11,980 11,990 11,800 11,880 540,400
2020/11/05 11,550 11,850 11,520 11,810 680,000
2020/11/04 11,200 11,450 11,090 11,440 730,600
2020/11/02 10,850 11,030 10,730 10,980 425,600
2020/10/30 11,000 11,100 10,710 10,730 552,900
2020/10/29 10,770 10,900 10,740 10,860 268,900
2020/10/28 10,700 10,920 10,670 10,890 295,400
2020/10/27 10,400 10,720 10,270 10,720 420,200
2020/10/26 10,930 10,980 10,640 10,680 456,100
2020/10/23 11,260 11,330 10,880 11,050 558,900
2020/10/22 11,160 11,280 11,100 11,260 372,600
2020/10/21 11,280 11,460 11,160 11,160 384,900
2020/10/20 11,260 11,350 11,220 11,230 219,100
2020/10/19 11,200 11,350 11,170 11,280 235,700
2020/10/16 11,330 11,330 11,010 11,090 436,700
2020/10/15 11,390 11,390 11,180 11,260 392,900
2020/10/14 11,380 11,500 11,340 11,430 381,100
2020/10/13 11,100 11,350 11,100 11,340 357,900
2020/10/12 11,150 11,190 11,080 11,120 321,200
2020/10/09 11,000 11,140 10,960 11,070 524,100
2020/10/08 10,780 10,990 10,720 10,990 536,600
2020/10/07 10,550 10,740 10,510 10,740 410,200
2020/10/06 10,490 10,560 10,310 10,550 333,000
2020/10/05 10,640 10,660 10,400 10,450 453,600
2020/10/02 10,640 10,670 10,430 10,510 644,000
2020/09/30 10,640 10,760 10,570 10,580 477,700
2020/09/29 10,380 10,670 10,310 10,610 548,800
2020/09/28 10,150 10,370 10,140 10,370 575,700
2020/09/25 10,160 10,200 10,080 10,130 408,100
2020/09/24 10,130 10,260 10,060 10,130 517,300
2020/09/23 9,950 10,190 9,920 10,160 855,300
2020/09/18 9,730 9,890 9,650 9,890 771,000
2020/09/17 9,750 9,760 9,550 9,590 384,500
2020/09/16 9,660 9,730 9,620 9,720 330,200
2020/09/15 9,590 9,660 9,550 9,660 400,500
2020/09/14 9,480 9,660 9,460 9,620 572,500
2020/09/11 9,380 9,400 9,250 9,390 575,400
2020/09/10 9,330 9,520 9,290 9,300 628,000
2020/09/09 9,210 9,230 9,100 9,210 552,300
2020/09/08 9,250 9,330 9,140 9,330 448,900
2020/09/07 9,210 9,360 9,170 9,220 357,100
2020/09/04 9,410 9,470 9,240 9,260 535,800
2020/09/03 9,640 9,700 9,500 9,590 405,400
2020/09/02 9,480 9,680 9,460 9,640 631,600
2020/09/01 9,410 9,460 9,310 9,400 379,500
2020/08/31 9,470 9,520 9,330 9,330 494,900
2020/08/28 9,440 9,510 9,200 9,330 765,900
2020/08/27 9,510 9,600 9,450 9,580 550,200
2020/08/26 9,280 9,500 9,280 9,500 626,100
2020/08/25 9,270 9,380 9,220 9,270 768,400
2020/08/24 9,350 9,410 9,270 9,400 476,800
2020/08/21 9,550 9,590 9,370 9,370 517,000
2020/08/20 9,750 9,770 9,410 9,490 710,600
2020/08/19 9,830 9,950 9,800 9,900 277,800
2020/08/18 9,720 9,870 9,690 9,840 384,500
2020/08/17 9,840 9,880 9,690 9,720 319,600
2020/08/14 9,950 9,970 9,860 9,900 434,600
2020/08/13 9,990 9,990 9,790 9,850 525,400
2020/08/12 9,800 9,820 9,640 9,810 398,800
2020/08/11 9,590 9,750 9,480 9,700 591,200
2020/08/07 9,710 9,710 9,390 9,420 828,100
2020/08/06 9,710 9,820 9,640 9,720 442,300
2020/08/05 9,850 9,870 9,570 9,700 524,000
2020/08/04 9,730 9,940 9,710 9,800 610,400
2020/08/03 9,200 9,560 9,150 9,530 581,800
2020/07/31 9,750 9,830 9,430 9,500 671,600
2020/07/30 9,810 9,880 9,740 9,780 389,100
2020/07/29 9,830 9,930 9,750 9,790 543,400
2020/07/28 9,940 10,020 9,890 9,920 420,500
2020/07/27 9,760 9,970 9,750 9,960 409,600
2020/07/22 9,990 10,060 9,880 9,990 534,800
2020/07/21 10,040 10,280 10,010 10,150 626,900
2020/07/20 9,990 10,140 9,880 9,950 390,300
2020/07/17 10,010 10,130 9,870 9,940 587,300
2020/07/16 10,080 10,120 9,860 9,920 804,800
2020/07/15 10,110 10,240 9,880 10,210 818,800
2020/07/14 9,980 10,250 9,960 10,100 745,700
2020/07/13 10,100 10,130 9,950 10,110 793,700
2020/07/10 10,400 10,520 10,030 10,030 964,800
2020/07/09 10,240 10,410 9,990 10,390 775,300
2020/07/08 10,150 10,330 10,060 10,190 696,700
2020/07/07 9,960 10,210 9,950 10,080 649,300
2020/07/06 9,730 9,960 9,720 9,960 693,100
2020/07/03 9,410 9,710 9,370 9,710 780,800
2020/07/02 9,530 9,540 9,220 9,270 721,000
2020/07/01 9,470 9,630 9,450 9,510 576,200
2020/06/30 9,510 9,580 9,420 9,420 780,600
2020/06/29 9,340 9,450 9,340 9,360 402,500
2020/06/26 9,440 9,480 9,330 9,390 486,400
2020/06/25 9,200 9,520 9,170 9,440 727,300
2020/06/24 9,130 9,290 9,070 9,270 529,700
2020/06/23 9,140 9,270 9,060 9,170 634,300
2020/06/22 9,000 9,100 8,980 9,060 329,600
2020/06/19 8,980 9,120 8,920 9,070 829,700
2020/06/18 8,980 9,010 8,870 8,920 429,900
2020/06/17 8,890 9,030 8,850 8,940 740,100
2020/06/16 8,560 8,860 8,480 8,810 647,600
2020/06/15 8,640 8,710 8,400 8,410 622,600
2020/06/12 8,600 8,750 8,570 8,720 667,600
2020/06/11 8,960 9,050 8,830 8,870 950,400
2020/06/10 8,650 8,900 8,590 8,860 776,400
2020/06/09 8,600 8,640 8,540 8,640 697,900
2020/06/08 8,950 8,950 8,570 8,660 621,300
2020/06/05 8,750 8,850 8,710 8,800 474,300
2020/06/04 8,920 8,930 8,720 8,840 584,000
2020/06/03 8,990 8,990 8,820 8,870 596,400
2020/06/02 8,700 8,940 8,700 8,850 735,100
2020/06/01 8,380 8,630 8,370 8,590 498,900
2020/05/29 8,400 8,490 8,370 8,380 793,400
2020/05/28 8,500 8,510 8,360 8,450 809,700
2020/05/27 8,650 8,660 8,430 8,520 767,200
2020/05/26 8,500 8,570 8,470 8,500 644,500
2020/05/25 8,320 8,370 8,230 8,370 421,300
2020/05/22 8,240 8,370 8,220 8,270 465,800
2020/05/21 8,210 8,340 8,180 8,300 594,200
2020/05/20 8,170 8,310 8,150 8,160 745,300
2020/05/19 8,000 8,190 7,930 8,110 835,600
2020/05/18 7,910 7,990 7,830 7,960 473,600
2020/05/15 7,970 7,970 7,720 7,910 690,100
2020/05/14 7,900 7,980 7,700 7,720 707,000
2020/05/13 7,460 7,990 7,440 7,950 1,388,700
2020/05/12 7,420 7,490 7,350 7,460 451,600
2020/05/11 7,470 7,480 7,320 7,420 578,800
2020/05/08 7,530 7,570 7,440 7,470 635,700
2020/05/07 7,500 7,640 7,410 7,460 1,207,900
2020/05/01 7,430 7,490 7,310 7,350 627,700
2020/04/30 7,320 7,620 7,220 7,530 1,381,400
2020/04/28 7,010 7,260 6,980 7,200 717,700
2020/04/27 7,080 7,080 6,950 6,990 536,000
2020/04/24 7,030 7,040 6,940 7,010 557,300
2020/04/23 7,100 7,150 7,030 7,040 513,700
2020/04/22 7,020 7,130 7,000 7,130 583,300
2020/04/21 7,130 7,190 7,090 7,110 461,400
2020/04/20 7,200 7,300 7,140 7,170 455,100
2020/04/17 7,140 7,260 7,030 7,230 964,400
2020/04/16 7,040 7,060 6,940 7,050 817,700
2020/04/15 7,090 7,160 6,970 7,080 857,100
2020/04/14 6,980 7,100 6,970 7,100 467,700
2020/04/13 7,000 7,090 6,970 7,040 441,500
2020/04/10 6,940 7,030 6,780 7,030 554,900
2020/04/09 6,920 6,930 6,700 6,930 700,900
2020/04/08 6,960 7,030 6,860 6,950 731,800
2020/04/07 7,000 7,150 6,830 6,980 791,800
2020/04/06 6,740 6,980 6,640 6,940 955,300
2020/04/03 6,560 6,900 6,550 6,750 802,700
2020/04/02 6,540 6,670 6,460 6,560 902,300
2020/04/01 6,650 6,730 6,340 6,440 987,100
2020/03/31 6,900 7,060 6,750 6,850 1,327,500
2020/03/30 6,600 6,890 6,570 6,870 1,218,300
2020/03/27 6,800 6,940 6,690 6,890 1,539,800
2020/03/26 6,320 6,710 6,250 6,650 1,607,000
2020/03/25 6,220 6,540 6,130 6,410 1,485,400
2020/03/24 6,200 6,320 5,950 6,050 1,268,000
2020/03/23 5,870 6,040 5,660 5,900 1,693,800
2020/03/19 5,900 6,190 5,580 5,770 1,878,100
2020/03/18 5,470 5,990 5,470 5,700 1,960,600
2020/03/17 4,825 5,470 4,750 5,390 1,644,800
2020/03/16 5,040 5,170 4,940 4,955 843,300
2020/03/13 4,890 5,090 4,670 4,955 1,440,600
2020/03/12 5,360 5,430 5,130 5,260 1,020,900
2020/03/11 5,710 5,800 5,530 5,530 940,300
2020/03/10 5,500 5,780 5,350 5,730 1,396,700
2020/03/09 5,800 5,810 5,570 5,650 876,500
2020/03/06 6,150 6,180 6,010 6,050 793,700
2020/03/05 6,340 6,340 6,200 6,290 684,400
2020/03/04 6,090 6,300 6,070 6,240 670,400
2020/03/03 6,560 6,580 6,230 6,250 839,000
2020/03/02 6,320 6,600 6,290 6,460 1,268,900
2020/02/28 6,420 6,450 6,270 6,420 1,162,600
2020/02/27 6,730 6,740 6,560 6,610 1,293,100
2020/02/26 6,670 6,810 6,630 6,790 870,700
2020/02/25 6,700 6,850 6,690 6,720 1,071,600
2020/02/21 7,000 7,120 7,000 7,040 667,600
2020/02/20 6,930 7,010 6,900 6,970 741,300
2020/02/19 6,840 6,880 6,770 6,810 574,300
2020/02/18 6,790 6,860 6,780 6,800 638,900
2020/02/17 6,900 6,930 6,820 6,890 448,600
2020/02/14 7,050 7,120 6,940 7,000 712,900
2020/02/13 7,090 7,140 7,040 7,100 693,900
2020/02/12 7,060 7,170 7,010 7,130 633,200
2020/02/10 6,870 7,130 6,840 7,010 994,400
2020/02/07 6,960 6,960 6,860 6,910 523,200
2020/02/06 6,780 6,960 6,720 6,910 758,300
2020/02/05 6,750 6,790 6,670 6,710 494,300
2020/02/04 6,680 6,680 6,560 6,620 583,600
2020/02/03 6,480 6,700 6,450 6,670 628,900
2020/01/31 6,800 6,820 6,690 6,730 810,300
2020/01/30 6,980 6,990 6,700 6,760 756,400
2020/01/29 7,110 7,110 6,920 6,950 637,500
2020/01/28 6,950 7,070 6,930 7,050 521,400
2020/01/27 7,030 7,160 7,010 7,100 623,300
2020/01/24 7,200 7,220 7,140 7,200 526,700
2020/01/23 7,100 7,180 7,090 7,140 355,500
2020/01/22 7,070 7,150 7,020 7,150 522,100
2020/01/21 7,210 7,220 7,060 7,070 364,000
2020/01/20 7,200 7,240 7,180 7,240 338,600
2020/01/17 7,200 7,220 7,150 7,180 758,300
2020/01/16 7,170 7,180 7,080 7,130 1,008,300
2020/01/15 7,120 7,230 7,070 7,220 718,200
2020/01/14 7,230 7,300 7,160 7,210 1,178,500
2020/01/10 7,100 7,240 7,090 7,210 1,258,600
2020/01/09 6,890 7,050 6,860 6,980 994,900
2020/01/08 6,800 6,850 6,700 6,820 861,300
2020/01/07 6,770 6,930 6,770 6,900 968,900
2020/01/06 6,530 6,780 6,520 6,780 880,000

このページの先頭へ