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
2023/12/29 2,863 2,872 2,839 2,853 681,200
2023/12/28 2,839 2,864 2,831 2,859 560,800
2023/12/27 2,824 2,879 2,824 2,854 995,500
2023/12/26 2,800 2,841 2,787 2,830 932,400
2023/12/25 2,858 2,858 2,815 2,823 608,000
2023/12/22 2,863 2,878 2,827 2,831 1,036,700
2023/12/21 2,843 2,863 2,833 2,849 921,200
2023/12/20 2,902 2,954 2,890 2,893 2,695,800
2023/12/19 2,752 2,816 2,743 2,815 978,600
2023/12/18 2,810 2,811 2,721 2,802 1,842,200
2023/12/15 2,743 2,863 2,723 2,841 3,672,700
2023/12/14 2,665 2,726 2,640 2,726 2,648,400
2023/12/13 2,643 2,655 2,622 2,650 1,253,000
2023/12/12 2,685 2,690 2,638 2,648 954,200
2023/12/11 2,676 2,690 2,627 2,637 1,104,500
2023/12/08 2,694 2,694 2,610 2,627 1,711,300
2023/12/07 2,688 2,733 2,669 2,713 1,726,200
2023/12/06 2,652 2,717 2,644 2,715 1,224,500
2023/12/05 2,708 2,726 2,662 2,668 1,570,500
2023/12/04 2,734 2,753 2,701 2,745 1,659,200
2023/12/01 2,766 2,783 2,741 2,751 1,356,500
2023/11/30 2,721 2,784 2,715 2,783 2,380,600
2023/11/29 2,680 2,740 2,671 2,737 1,421,000
2023/11/28 2,703 2,711 2,657 2,673 1,138,000
2023/11/27 2,750 2,766 2,698 2,722 1,597,900
2023/11/24 2,710 2,712 2,653 2,680 1,029,900
2023/11/22 2,650 2,680 2,634 2,667 1,481,300
2023/11/21 2,721 2,724 2,661 2,696 1,637,000
2023/11/20 2,662 2,739 2,652 2,728 2,928,500
2023/11/17 2,633 2,661 2,619 2,657 1,314,900
2023/11/16 2,661 2,672 2,628 2,652 1,385,200
2023/11/15 2,614 2,670 2,604 2,661 2,619,100
2023/11/14 2,589 2,589 2,541 2,552 1,180,500
2023/11/13 2,592 2,608 2,581 2,588 1,087,500
2023/11/10 2,591 2,604 2,540 2,577 1,623,300
2023/11/09 2,511 2,583 2,467 2,565 3,507,500
2023/11/08 2,655 2,662 2,605 2,611 1,318,300
2023/11/07 2,699 2,699 2,640 2,641 1,363,100
2023/11/06 2,632 2,706 2,618 2,699 2,811,500
2023/11/02 2,545 2,603 2,532 2,585 2,437,700
2023/11/01 2,515 2,533 2,491 2,501 1,780,600
2023/10/31 2,478 2,485 2,427 2,467 1,322,400
2023/10/30 2,467 2,481 2,440 2,459 4,446,400
2023/10/27 2,496 2,519 2,479 2,500 1,406,300
2023/10/26 2,489 2,514 2,480 2,480 1,914,600
2023/10/25 2,508 2,555 2,498 2,525 3,693,000
2023/10/24 2,511 2,523 2,469 2,508 4,249,200
2023/10/23 2,536 2,552 2,521 2,536 2,095,300
2023/10/20 2,562 2,584 2,545 2,573 1,893,600
2023/10/19 2,633 2,646 2,605 2,612 1,942,000
2023/10/18 2,714 2,722 2,678 2,710 1,076,100
2023/10/17 2,686 2,749 2,680 2,724 1,482,900
2023/10/16 2,700 2,707 2,658 2,664 1,467,200
2023/10/13 2,750 2,771 2,722 2,744 1,425,600
2023/10/12 2,738 2,800 2,727 2,800 1,616,000
2023/10/11 2,720 2,756 2,686 2,745 1,709,300
2023/10/10 2,729 2,785 2,728 2,770 1,452,200
2023/10/06 2,725 2,734 2,698 2,720 1,181,200
2023/10/05 2,694 2,749 2,685 2,737 1,129,700
2023/10/04 2,705 2,720 2,678 2,684 1,194,800
2023/10/03 2,805 2,809 2,734 2,734 1,289,900
2023/10/02 2,851 2,893 2,820 2,820 1,830,900
2023/09/29 2,852 2,852 2,812 2,830 1,462,800
2023/09/28 2,807 2,843 2,788 2,820 1,291,800
2023/09/27 2,797 2,824 2,771 2,821 2,080,000
2023/09/26 2,875 2,875 2,830 2,847 1,154,600
2023/09/25 2,856 2,868 2,831 2,863 957,700
2023/09/22 2,777 2,854 2,772 2,843 1,571,500
2023/09/21 2,837 2,838 2,788 2,820 1,587,100
2023/09/20 2,860 2,882 2,839 2,848 1,893,400
2023/09/19 2,830 2,867 2,817 2,858 2,134,000
2023/09/15 2,800 2,845 2,794 2,835 2,664,200
2023/09/14 2,733 2,775 2,721 2,769 1,548,900
2023/09/13 2,718 2,743 2,711 2,725 1,755,400
2023/09/12 2,681 2,718 2,669 2,718 1,010,300
2023/09/11 2,678 2,682 2,648 2,654 1,205,400
2023/09/08 2,706 2,732 2,676 2,685 1,635,100
2023/09/07 2,750 2,778 2,730 2,739 1,569,100
2023/09/06 2,751 2,799 2,751 2,796 1,472,600
2023/09/05 2,742 2,757 2,728 2,751 1,022,700
2023/09/04 2,722 2,743 2,712 2,742 1,205,300
2023/09/01 2,681 2,713 2,673 2,708 1,039,100
2023/08/31 2,702 2,723 2,688 2,694 2,203,400
2023/08/30 2,695 2,697 2,657 2,691 2,637,100
2023/08/29 2,675 2,679 2,637 2,671 1,551,000
2023/08/28 2,631 2,693 2,631 2,682 1,420,800
2023/08/25 2,607 2,630 2,603 2,620 1,095,000
2023/08/24 2,661 2,674 2,635 2,665 1,140,500
2023/08/23 2,598 2,651 2,595 2,651 1,034,400
2023/08/22 2,611 2,623 2,592 2,623 839,700
2023/08/21 2,625 2,633 2,592 2,594 1,279,600
2023/08/18 2,604 2,656 2,590 2,625 1,871,500
2023/08/17 2,655 2,662 2,618 2,654 1,417,000
2023/08/16 2,700 2,746 2,686 2,694 1,511,800
2023/08/15 2,760 2,785 2,738 2,740 1,731,100
2023/08/14 2,765 2,782 2,686 2,710 3,045,100
2023/08/10 2,636 2,805 2,628 2,795 4,938,600
2023/08/09 2,689 2,693 2,592 2,606 6,015,200
2023/08/08 2,916 2,968 2,910 2,939 1,875,900
2023/08/07 2,856 2,950 2,846 2,923 1,685,600
2023/08/04 2,860 2,893 2,842 2,872 1,878,300
2023/08/03 2,912 2,917 2,882 2,902 1,572,400
2023/08/02 2,997 3,001 2,954 2,962 2,342,700
2023/08/01 3,050 3,068 3,015 3,019 1,632,100
2023/07/31 3,115 3,116 3,017 3,035 2,140,500
2023/07/28 3,060 3,107 3,029 3,101 2,431,800
2023/07/27 3,043 3,116 3,040 3,106 3,235,500
2023/07/26 3,056 3,075 3,037 3,067 2,068,100
2023/07/25 3,045 3,091 3,022 3,033 2,357,400
2023/07/24 3,000 3,008 2,977 2,995 1,782,500
2023/07/21 2,910 2,966 2,910 2,951 1,150,400
2023/07/20 2,964 2,984 2,939 2,939 1,276,200
2023/07/19 2,995 3,018 2,964 2,982 1,229,500
2023/07/18 2,998 3,029 2,973 2,993 1,200,500
2023/07/14 2,964 2,978 2,921 2,952 1,132,100
2023/07/13 2,906 2,987 2,881 2,962 1,629,400
2023/07/12 2,916 2,917 2,870 2,887 1,677,700
2023/07/11 2,957 2,969 2,920 2,921 1,435,100
2023/07/10 2,979 2,988 2,930 2,935 1,714,500
2023/07/07 2,926 2,959 2,916 2,943 1,504,200
2023/07/06 2,983 3,002 2,954 2,959 1,222,800
2023/07/05 2,986 3,023 2,969 3,015 1,019,700
2023/07/04 3,021 3,033 2,995 3,002 1,289,700
2023/07/03 2,993 3,061 2,987 3,054 2,040,900
2023/06/30 2,937 2,948 2,915 2,943 1,323,500
2023/06/29 2,933 2,993 2,927 2,959 1,289,300
2023/06/28 2,906 2,921 2,864 2,920 1,157,100
2023/06/27 2,901 2,907 2,851 2,872 1,283,600
2023/06/26 2,934 2,936 2,885 2,915 1,302,000
2023/06/23 3,046 3,046 2,917 2,922 1,941,400
2023/06/22 3,041 3,071 3,005 3,008 1,333,600
2023/06/21 3,020 3,084 3,015 3,077 1,373,200
2023/06/20 3,020 3,033 2,996 3,017 1,136,100
2023/06/19 3,051 3,051 3,022 3,043 965,000
2023/06/16 3,052 3,059 3,013 3,048 2,376,100
2023/06/15 3,024 3,075 3,008 3,052 1,992,400
2023/06/14 3,050 3,064 2,999 3,018 1,682,100
2023/06/13 2,971 3,004 2,950 2,986 2,040,200
2023/06/12 2,946 2,968 2,927 2,966 1,434,000
2023/06/09 2,920 2,939 2,879 2,926 1,714,400
2023/06/08 2,913 2,913 2,846 2,870 2,072,800
2023/06/07 2,968 2,991 2,889 2,901 2,700,700
2023/06/06 2,938 2,999 2,934 2,991 1,979,200
2023/06/05 2,962 2,978 2,938 2,975 2,099,000
2023/06/02 2,868 2,902 2,854 2,902 1,582,700
2023/06/01 2,779 2,853 2,760 2,847 1,384,700
2023/05/31 2,830 2,876 2,806 2,829 4,000,200
2023/05/30 2,848 2,886 2,831 2,854 1,450,200
2023/05/29 2,874 2,890 2,846 2,875 1,951,500
2023/05/26 2,856 2,857 2,807 2,841 2,071,000
2023/05/25 2,787 2,876 2,778 2,871 2,098,200
2023/05/24 2,749 2,781 2,734 2,778 1,844,100
2023/05/23 2,841 2,855 2,775 2,788 3,164,500
2023/05/22 2,803 2,839 2,782 2,821 2,429,900
2023/05/19 2,759 2,834 2,758 2,834 3,853,100
2023/05/18 2,660 2,734 2,650 2,724 3,234,300
2023/05/17 2,690 2,697 2,615 2,619 2,923,200
2023/05/16 2,597 2,626 2,568 2,624 2,823,600
2023/05/15 2,484 2,503 2,461 2,497 3,576,600
2023/05/12 2,573 2,603 2,551 2,600 1,489,400
2023/05/11 2,590 2,599 2,578 2,583 1,178,000
2023/05/10 2,595 2,599 2,562 2,589 1,484,100
2023/05/09 2,560 2,570 2,546 2,568 1,322,800
2023/05/08 2,530 2,535 2,507 2,529 1,143,000
2023/05/02 2,554 2,556 2,524 2,535 1,081,300
2023/05/01 2,526 2,560 2,523 2,554 1,347,200
2023/04/28 2,490 2,497 2,457 2,490 1,520,700
2023/04/27 2,421 2,443 2,411 2,440 764,300
2023/04/26 2,439 2,442 2,402 2,418 913,400
2023/04/25 2,471 2,494 2,461 2,467 876,800
2023/04/24 2,450 2,457 2,434 2,446 721,000
2023/04/21 2,440 2,449 2,423 2,436 813,200
2023/04/20 2,373 2,449 2,370 2,440 1,374,800
2023/04/19 2,400 2,422 2,392 2,409 1,183,900
2023/04/18 2,463 2,464 2,429 2,437 1,201,100
2023/04/17 2,450 2,451 2,431 2,451 769,200
2023/04/14 2,440 2,454 2,425 2,443 1,175,100
2023/04/13 2,395 2,429 2,387 2,426 881,100
2023/04/12 2,391 2,426 2,386 2,426 1,188,300
2023/04/11 2,420 2,425 2,392 2,408 1,065,600
2023/04/10 2,404 2,412 2,354 2,382 1,083,200
2023/04/07 2,356 2,394 2,349 2,389 1,024,500
2023/04/06 2,395 2,402 2,349 2,349 2,413,000
2023/04/05 2,457 2,494 2,451 2,457 1,844,200
2023/04/04 2,442 2,485 2,435 2,478 1,407,600
2023/04/03 2,531 2,532 2,474 2,478 2,077,400
2023/03/31 2,425 2,459 2,412 2,443 1,334,500
2023/03/30 2,410 2,437 2,391 2,400 1,053,800
2023/03/30 1 -> 3.00 分割
2023/03/29 7,210 7,260 7,150 7,260 391,500
2023/03/28 7,240 7,250 7,110 7,180 449,700
2023/03/27 7,220 7,220 7,160 7,210 482,600
2023/03/24 7,190 7,240 7,150 7,170 427,100
2023/03/23 7,100 7,190 7,050 7,190 409,400
2023/03/22 7,230 7,260 7,180 7,180 472,100
2023/03/20 7,170 7,210 7,030 7,040 469,500
2023/03/17 7,250 7,280 7,170 7,240 449,000
2023/03/16 7,070 7,190 7,060 7,150 433,200
2023/03/15 7,260 7,290 7,180 7,230 472,300
2023/03/14 7,290 7,290 7,160 7,220 504,100
2023/03/13 7,390 7,440 7,350 7,420 415,500
2023/03/10 7,530 7,630 7,460 7,460 888,900
2023/03/09 7,680 7,750 7,650 7,680 537,600
2023/03/08 7,500 7,570 7,460 7,540 321,900
2023/03/07 7,550 7,610 7,470 7,560 445,600
2023/03/06 7,530 7,590 7,500 7,570 373,200
2023/03/03 7,440 7,480 7,370 7,460 418,300
2023/03/02 7,470 7,470 7,350 7,390 432,000
2023/03/01 7,380 7,430 7,270 7,430 765,800
2023/02/28 7,360 7,460 7,350 7,430 593,100
2023/02/27 7,210 7,380 7,210 7,370 443,100
2023/02/24 7,180 7,290 7,150 7,260 413,500
2023/02/22 7,100 7,150 7,050 7,100 376,700
2023/02/21 7,230 7,230 7,120 7,140 315,000
2023/02/20 7,240 7,270 7,180 7,240 299,700
2023/02/17 7,250 7,360 7,240 7,270 327,500
2023/02/16 7,440 7,460 7,360 7,400 322,200
2023/02/15 7,500 7,520 7,340 7,370 593,700
2023/02/14 7,450 7,500 7,410 7,450 442,500
2023/02/13 7,350 7,450 7,230 7,310 748,000
2023/02/10 7,450 7,650 7,440 7,470 1,539,800
2023/02/09 7,150 7,300 7,140 7,300 448,900
2023/02/08 7,260 7,290 7,210 7,210 291,200
2023/02/07 7,190 7,240 7,170 7,210 393,000
2023/02/06 7,250 7,260 7,110 7,180 394,800
2023/02/03 7,210 7,260 7,150 7,180 419,500
2023/02/02 7,160 7,210 7,130 7,210 412,800
2023/02/01 7,080 7,130 7,040 7,070 529,200
2023/01/31 7,190 7,210 7,080 7,090 428,200
2023/01/30 7,180 7,270 7,160 7,200 465,500
2023/01/27 7,170 7,240 7,160 7,210 631,100
2023/01/26 7,160 7,210 7,140 7,170 494,400
2023/01/25 7,130 7,220 7,090 7,160 676,100
2023/01/24 7,060 7,160 7,020 7,160 1,216,000
2023/01/23 6,770 6,830 6,740 6,790 381,800
2023/01/20 6,650 6,670 6,550 6,590 400,200
2023/01/19 6,750 6,750 6,690 6,710 292,300
2023/01/18 6,730 6,920 6,700 6,850 548,800
2023/01/17 6,570 6,700 6,560 6,680 347,600
2023/01/16 6,490 6,580 6,480 6,550 280,400
2023/01/13 6,610 6,630 6,530 6,540 318,600
2023/01/12 6,630 6,660 6,590 6,620 304,000
2023/01/11 6,510 6,570 6,470 6,560 503,400
2023/01/10 6,520 6,520 6,390 6,440 366,300
2023/01/06 6,260 6,350 6,220 6,340 455,600
2023/01/05 6,130 6,290 6,130 6,290 451,600
2023/01/04 6,230 6,230 6,120 6,140 447,400

このページの先頭へ