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
2026/08/10 6,101 6,211 6,054 6,154 2,328,100
2026/08/07 6,080 6,310 6,080 6,176 3,231,800
2026/08/06 6,224 6,253 6,073 6,177 2,313,800
2026/08/05 6,190 6,270 6,124 6,248 2,569,800
2026/08/04 5,953 6,119 5,923 6,090 2,028,700
2026/08/03 5,883 5,961 5,719 5,886 2,051,300
2026/07/31 6,000 6,100 5,882 5,983 2,458,300
2026/07/30 5,624 5,816 5,610 5,670 1,977,800
2026/07/29 5,855 5,901 5,584 5,753 2,695,800
2026/07/28 6,005 6,047 5,831 5,861 2,022,200
2026/07/27 6,296 6,326 6,154 6,302 1,578,400
2026/07/24 6,291 6,300 6,117 6,202 1,354,900
2026/07/23 6,409 6,419 6,317 6,324 1,277,900
2026/07/22 6,418 6,498 6,358 6,379 1,771,800
2026/07/21 6,278 6,397 6,185 6,366 1,368,600
2026/07/17 6,412 6,442 6,032 6,225 2,684,500
2026/07/16 6,620 6,674 6,471 6,573 1,402,900
2026/07/15 6,740 6,782 6,586 6,774 915,100
2026/07/14 6,650 6,670 6,489 6,602 1,129,400
2026/07/13 6,865 6,881 6,584 6,672 1,218,100
2026/07/10 6,916 6,960 6,843 6,867 1,085,700
2026/07/09 6,763 6,848 6,700 6,766 1,028,300
2026/07/08 6,610 6,788 6,559 6,673 1,944,100
2026/07/07 7,250 7,250 6,864 6,864 1,544,700
2026/07/06 7,316 7,363 7,146 7,258 1,209,900
2026/07/03 7,090 7,313 6,944 7,313 1,315,700
2026/07/02 7,310 7,453 7,170 7,240 1,546,000
2026/07/01 7,324 7,466 7,302 7,361 1,213,800
2026/06/30 7,112 7,229 7,014 7,125 1,604,600
2026/06/29 7,133 7,198 6,891 7,001 1,419,200
2026/06/26 7,099 7,472 7,082 7,163 1,916,700
2026/06/25 7,250 7,250 7,085 7,100 1,102,000
2026/06/24 7,078 7,202 6,956 7,053 1,001,200
2026/06/23 7,272 7,369 7,078 7,094 1,323,700
2026/06/22 7,100 7,410 7,093 7,277 934,900
2026/06/19 7,350 7,374 7,156 7,197 1,829,800
2026/06/18 7,113 7,294 7,106 7,215 1,390,400
2026/06/17 6,937 7,110 6,905 7,093 1,248,400
2026/06/16 6,931 6,940 6,790 6,881 1,333,100
2026/06/15 6,890 7,048 6,789 6,944 1,622,300
2026/06/12 6,679 6,804 6,568 6,568 2,854,600
2026/06/11 6,180 6,413 6,053 6,379 1,603,900
2026/06/10 6,500 6,562 6,326 6,368 1,598,700
2026/06/09 6,687 6,700 6,446 6,567 2,115,800
2026/06/08 6,500 6,663 6,450 6,585 1,659,200
2026/06/05 6,869 6,929 6,788 6,882 1,211,600
2026/06/04 6,955 6,983 6,795 6,836 1,522,400
2026/06/03 7,009 7,242 6,893 7,076 1,697,300
2026/06/02 7,100 7,132 6,815 6,928 1,672,800
2026/06/01 7,299 7,338 7,163 7,225 1,097,800
2026/05/29 7,380 7,435 7,263 7,311 3,409,900
2026/05/28 7,150 7,311 7,115 7,263 1,618,800
2026/05/27 7,260 7,447 7,154 7,170 1,555,500
2026/05/26 7,205 7,268 7,093 7,171 1,123,800
2026/05/25 7,303 7,354 7,190 7,251 1,362,800
2026/05/22 6,801 7,191 6,801 7,153 2,671,100
2026/05/21 6,938 6,972 6,701 6,701 2,406,800
2026/05/20 6,887 6,947 6,681 6,746 2,363,100
2026/05/19 7,100 7,295 7,023 7,027 2,030,100
2026/05/18 7,166 7,272 7,000 7,076 2,290,700
2026/05/15 7,800 7,854 7,142 7,197 3,327,400
2026/05/14 7,599 7,800 7,488 7,502 2,304,700
2026/05/13 7,681 7,749 7,526 7,749 1,972,200
2026/05/12 7,668 7,827 7,601 7,744 2,699,400
2026/05/11 7,857 7,857 7,430 7,578 2,886,600
2026/05/08 7,308 7,577 7,255 7,577 3,740,200
2026/05/07 7,077 7,373 6,973 7,373 4,191,300
2026/05/01 6,810 6,918 6,761 6,777 1,839,400
2026/04/30 6,699 6,842 6,636 6,780 2,753,900
2026/04/28 6,609 6,688 6,567 6,687 1,869,100
2026/04/27 6,470 6,601 6,421 6,518 1,691,600
2026/04/24 6,442 6,456 6,347 6,401 1,118,400
2026/04/23 6,367 6,433 6,305 6,342 1,527,300
2026/04/22 6,317 6,380 6,260 6,368 1,422,100
2026/04/21 6,454 6,490 6,401 6,407 1,198,000
2026/04/20 6,497 6,529 6,427 6,446 1,187,700
2026/04/17 6,377 6,420 6,330 6,370 1,282,800
2026/04/16 6,506 6,546 6,437 6,477 1,436,100
2026/04/15 6,605 6,610 6,399 6,422 1,751,000
2026/04/14 6,561 6,652 6,517 6,578 2,070,000
2026/04/13 6,410 6,438 6,307 6,404 1,352,000
2026/04/10 6,305 6,506 6,292 6,496 2,540,000
2026/04/09 6,196 6,294 6,125 6,214 2,069,300
2026/04/08 6,070 6,169 5,928 6,169 2,651,000
2026/04/07 5,946 5,992 5,850 5,850 911,100
2026/04/06 5,904 5,985 5,887 5,938 787,500
2026/04/03 5,800 5,883 5,795 5,881 888,700
2026/03/27 5,761 5,799 5,643 5,755 1,917,800
2026/03/26 5,868 5,887 5,809 5,861 1,871,300
2026/03/25 5,829 5,829 5,668 5,668 2,375,100
2026/03/24 5,603 5,670 5,566 5,642 1,520,900
2026/03/23 5,501 5,630 5,422 5,503 2,252,800
2026/03/19 5,797 5,895 5,746 5,746 2,502,800
2026/03/18 5,810 6,010 5,810 5,997 1,540,100
2026/03/17 5,769 5,798 5,719 5,760 1,177,700
2026/03/16 5,661 5,771 5,633 5,643 1,088,900
2026/03/13 5,689 5,781 5,668 5,727 3,602,900
2026/03/12 5,765 5,892 5,747 5,884 2,361,300
2026/03/11 5,953 5,973 5,813 5,904 3,018,400
2026/03/10 5,511 5,606 5,500 5,580 1,508,900
2026/03/09 5,260 5,411 5,162 5,359 2,331,100
2026/03/06 5,620 5,768 5,620 5,760 1,011,300
2026/03/05 5,782 5,907 5,685 5,758 1,789,300
2026/03/04 5,778 5,840 5,576 5,682 1,849,800
2026/03/03 6,283 6,299 5,945 5,959 1,964,200
2026/03/02 6,300 6,315 6,204 6,267 1,780,900
2026/02/27 6,351 6,516 6,332 6,472 3,006,800
2026/02/26 6,465 6,465 6,312 6,400 1,828,800
2026/02/25 6,234 6,310 6,181 6,265 2,050,400
2026/02/24 6,270 6,348 6,245 6,257 1,709,800
2026/02/20 6,350 6,399 6,252 6,325 1,340,100
2026/02/19 6,350 6,465 6,311 6,423 1,392,500
2026/02/18 6,365 6,380 6,280 6,306 1,108,900
2026/02/17 6,345 6,350 6,234 6,299 999,900
2026/02/16 6,420 6,460 6,277 6,294 1,795,800
2026/02/13 6,130 6,414 6,071 6,311 4,345,000
2026/02/12 6,020 6,026 5,895 5,968 2,534,700
2026/02/10 5,918 6,055 5,888 6,026 2,003,500
2026/02/09 6,029 6,061 5,914 5,943 1,712,300
2026/02/06 5,708 5,822 5,674 5,811 1,593,000
2026/02/05 5,749 5,791 5,645 5,708 2,297,300
2026/02/04 5,668 5,771 5,618 5,744 1,414,500
2026/02/03 5,482 5,685 5,463 5,685 1,350,600
2026/02/02 5,550 5,599 5,424 5,433 1,115,100
2026/01/30 5,492 5,569 5,400 5,538 2,159,000
2026/01/29 5,453 5,467 5,378 5,397 1,461,600
2026/01/28 5,352 5,462 5,325 5,450 1,368,000
2026/01/27 5,382 5,422 5,299 5,419 1,560,100
2026/01/26 5,460 5,475 5,350 5,382 1,120,100
2026/01/23 5,595 5,645 5,509 5,526 1,189,100
2026/01/22 5,567 5,587 5,492 5,536 1,267,600
2026/01/21 5,406 5,547 5,400 5,530 1,604,100
2026/01/20 5,642 5,661 5,531 5,597 1,412,800
2026/01/19 5,539 5,599 5,476 5,599 1,098,800
2026/01/16 5,572 5,737 5,492 5,589 1,771,300
2026/01/15 5,330 5,499 5,298 5,498 1,515,500
2026/01/14 5,360 5,399 5,316 5,363 1,533,900
2026/01/13 5,390 5,417 5,269 5,330 1,706,800
2026/01/09 5,076 5,265 5,061 5,201 1,744,400
2026/01/08 5,110 5,176 5,092 5,119 1,359,100
2026/01/07 5,013 5,140 4,991 5,105 1,577,900
2026/01/06 5,010 5,038 4,914 5,038 1,505,200
2026/01/05 4,992 5,012 4,935 5,011 1,210,700
2025/12/30 4,921 4,956 4,903 4,928 1,115,400
2025/12/29 4,933 4,958 4,905 4,936 734,700
2025/12/26 4,955 4,988 4,902 4,925 585,300
2025/12/25 4,949 4,950 4,905 4,950 500,900
2025/12/24 4,932 4,946 4,871 4,914 697,200
2025/12/23 4,873 4,931 4,858 4,930 641,300
2025/12/22 4,903 4,935 4,867 4,888 1,144,700
2025/12/19 4,815 4,898 4,808 4,863 1,971,500
2025/12/18 4,784 4,874 4,756 4,805 1,103,600
2025/12/17 4,908 4,927 4,799 4,882 1,396,400
2025/12/16 5,063 5,065 4,939 4,955 971,700
2025/12/15 5,070 5,140 5,007 5,063 1,352,700
2025/12/12 5,044 5,076 4,999 5,036 1,734,000
2025/12/11 5,118 5,131 5,020 5,020 1,067,800
2025/12/10 5,126 5,178 5,006 5,049 949,000
2025/12/09 5,061 5,146 5,061 5,146 954,800
2025/12/08 5,045 5,083 4,973 5,081 1,070,700
2025/12/05 4,950 5,024 4,922 5,014 1,165,800
2025/12/04 4,971 5,124 4,963 5,081 1,262,900
2025/12/03 4,920 5,026 4,911 5,002 1,141,000
2025/12/02 4,985 5,021 4,929 4,970 1,083,100
2025/12/01 5,049 5,059 4,986 4,996 1,276,000
2025/11/28 4,904 4,960 4,886 4,941 1,088,600
2025/11/27 4,898 4,933 4,883 4,914 921,600
2025/11/26 4,829 4,945 4,815 4,898 1,072,400
2025/11/25 4,980 4,980 4,823 4,823 1,853,000
2025/11/21 4,876 5,013 4,864 4,971 2,119,300
2025/11/20 4,948 5,027 4,901 4,946 1,870,000
2025/11/19 4,835 4,888 4,768 4,808 1,261,500
2025/11/18 4,989 5,010 4,801 4,801 1,599,900
2025/11/17 5,057 5,087 5,006 5,068 1,333,100
2025/11/14 5,027 5,155 5,014 5,091 1,241,700
2025/11/13 5,110 5,210 5,061 5,127 1,506,400
2025/11/12 5,300 5,312 5,110 5,136 2,851,200
2025/11/11 5,077 5,110 4,999 5,026 1,712,000
2025/11/10 5,000 5,048 4,958 5,048 1,469,400
2025/11/07 4,930 4,960 4,870 4,960 1,084,700
2025/11/06 4,981 5,045 4,928 5,030 1,118,300
2025/11/05 5,021 5,067 4,793 4,925 2,024,100
2025/11/04 4,933 5,150 4,925 5,108 1,753,000
2025/10/31 4,902 4,931 4,881 4,928 1,243,400
2025/10/30 4,922 4,964 4,867 4,947 1,239,300
2025/10/29 4,896 4,909 4,824 4,854 1,353,700
2025/10/28 4,899 4,945 4,858 4,858 1,090,400
2025/10/27 5,040 5,065 4,936 4,969 1,209,300
2025/10/24 4,878 4,978 4,869 4,928 1,274,200
2025/10/23 4,846 4,926 4,846 4,862 1,381,700
2025/10/22 4,899 5,023 4,872 5,016 1,638,500
2025/10/21 4,888 4,933 4,850 4,863 1,036,700
2025/10/20 4,834 4,910 4,816 4,898 827,600
2025/10/17 4,758 4,783 4,720 4,744 686,100
2025/10/16 4,817 4,851 4,776 4,784 765,800
2025/10/15 4,684 4,815 4,684 4,797 875,300
2025/10/14 4,698 4,770 4,618 4,658 1,628,900
2025/10/10 4,910 4,944 4,760 4,768 1,394,100
2025/10/09 4,951 4,984 4,913 4,984 1,067,300
2025/10/08 4,899 4,912 4,846 4,881 1,001,800

このページの先頭へ