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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,756 | 3,763 | 3,641 | 3,667 | 1,191,100 |
| 2025/06/12 | 3,672 | 3,724 | 3,672 | 3,716 | 825,900 |
| 2025/06/11 | 3,714 | 3,721 | 3,672 | 3,696 | 987,600 |
| 2025/06/10 | 3,778 | 3,800 | 3,715 | 3,723 | 1,132,200 |
| 2025/06/09 | 3,770 | 3,784 | 3,714 | 3,779 | 1,173,300 |
| 2025/06/06 | 3,775 | 3,858 | 3,771 | 3,793 | 1,306,500 |
| 2025/06/05 | 3,815 | 3,861 | 3,741 | 3,770 | 1,333,000 |
| 2025/06/04 | 3,793 | 3,845 | 3,699 | 3,754 | 1,418,900 |
| 2025/06/03 | 3,793 | 3,843 | 3,758 | 3,762 | 1,460,700 |
| 2025/06/02 | 3,830 | 3,840 | 3,758 | 3,771 | 1,217,500 |
| 2025/05/30 | 3,795 | 3,869 | 3,785 | 3,868 | 2,432,300 |
| 2025/05/29 | 3,858 | 3,878 | 3,823 | 3,860 | 1,453,300 |
| 2025/05/28 | 3,830 | 3,841 | 3,767 | 3,767 | 1,420,700 |
| 2025/05/27 | 3,787 | 3,824 | 3,760 | 3,797 | 1,198,600 |
| 2025/05/26 | 3,654 | 3,796 | 3,637 | 3,788 | 1,507,600 |
| 2025/05/23 | 3,630 | 3,674 | 3,591 | 3,627 | 1,209,800 |
| 2025/05/22 | 3,590 | 3,619 | 3,584 | 3,603 | 1,189,400 |
| 2025/05/21 | 3,638 | 3,674 | 3,601 | 3,619 | 1,053,900 |
| 2025/05/20 | 3,631 | 3,723 | 3,626 | 3,652 | 1,666,300 |
| 2025/05/19 | 3,538 | 3,591 | 3,524 | 3,582 | 1,076,900 |
| 2025/05/16 | 3,561 | 3,603 | 3,524 | 3,585 | 1,489,400 |
| 2025/05/15 | 3,666 | 3,704 | 3,520 | 3,535 | 2,273,500 |
| 2025/05/14 | 3,665 | 3,720 | 3,583 | 3,665 | 3,614,300 |
| 2025/05/13 | 3,963 | 3,978 | 3,866 | 3,875 | 1,617,800 |
| 2025/05/12 | 3,861 | 3,941 | 3,853 | 3,904 | 1,207,300 |
| 2025/05/09 | 3,900 | 3,925 | 3,863 | 3,891 | 1,352,200 |
| 2025/05/08 | 3,799 | 3,861 | 3,784 | 3,842 | 1,214,300 |
| 2025/05/07 | 3,840 | 3,867 | 3,776 | 3,792 | 1,739,100 |
| 2025/05/02 | 3,781 | 3,838 | 3,770 | 3,770 | 862,700 |
| 2025/05/01 | 3,821 | 3,835 | 3,777 | 3,795 | 1,103,600 |
| 2025/04/30 | 3,721 | 3,792 | 3,695 | 3,787 | 1,981,700 |
| 2025/04/28 | 3,700 | 3,704 | 3,667 | 3,673 | 952,600 |
| 2025/04/25 | 3,650 | 3,678 | 3,603 | 3,661 | 1,188,200 |
| 2025/04/24 | 3,624 | 3,632 | 3,537 | 3,550 | 936,700 |
| 2025/04/23 | 3,639 | 3,641 | 3,535 | 3,551 | 1,351,500 |
| 2025/04/22 | 3,503 | 3,550 | 3,470 | 3,487 | 1,156,100 |
| 2025/04/21 | 3,497 | 3,509 | 3,467 | 3,476 | 789,700 |
| 2025/04/18 | 3,550 | 3,550 | 3,501 | 3,533 | 482,800 |
| 2025/04/17 | 3,474 | 3,515 | 3,441 | 3,505 | 1,187,000 |
| 2025/04/16 | 3,511 | 3,549 | 3,464 | 3,498 | 1,757,200 |
| 2025/04/15 | 3,464 | 3,496 | 3,439 | 3,495 | 1,278,500 |
| 2025/04/14 | 3,490 | 3,505 | 3,420 | 3,420 | 1,043,600 |
| 2025/04/11 | 3,468 | 3,477 | 3,348 | 3,439 | 2,088,600 |
| 2025/04/10 | 3,522 | 3,563 | 3,481 | 3,563 | 2,683,800 |
| 2025/04/09 | 3,339 | 3,365 | 3,150 | 3,202 | 3,004,200 |
| 2025/04/08 | 3,348 | 3,461 | 3,301 | 3,385 | 2,040,600 |
| 2025/04/07 | 3,237 | 3,387 | 3,228 | 3,247 | 4,144,200 |
| 2025/04/04 | 3,589 | 3,598 | 3,445 | 3,502 | 2,921,300 |
| 2025/04/03 | 3,557 | 3,603 | 3,489 | 3,519 | 1,868,000 |
| 2025/04/02 | 3,736 | 3,761 | 3,694 | 3,710 | 1,557,600 |
| 2025/04/01 | 3,648 | 3,706 | 3,644 | 3,666 | 1,156,600 |
| 2025/03/31 | 3,600 | 3,647 | 3,580 | 3,642 | 1,799,500 |
| 2025/03/28 | 3,817 | 3,819 | 3,728 | 3,749 | 1,286,900 |
| 2025/03/27 | 3,758 | 3,866 | 3,746 | 3,852 | 1,323,200 |
| 2025/03/26 | 3,799 | 3,832 | 3,758 | 3,818 | 1,383,500 |
| 2025/03/25 | 3,884 | 3,885 | 3,779 | 3,786 | 1,004,700 |
| 2025/03/24 | 3,794 | 3,803 | 3,743 | 3,751 | 754,600 |
| 2025/03/21 | 3,787 | 3,849 | 3,765 | 3,792 | 1,702,100 |
| 2025/03/19 | 3,887 | 3,906 | 3,820 | 3,820 | 1,125,200 |
| 2025/03/18 | 3,783 | 3,849 | 3,783 | 3,830 | 1,224,000 |
| 2025/03/17 | 3,773 | 3,814 | 3,754 | 3,782 | 896,000 |
| 2025/03/14 | 3,606 | 3,763 | 3,605 | 3,742 | 1,821,000 |
| 2025/03/13 | 3,720 | 3,753 | 3,650 | 3,650 | 1,210,100 |
| 2025/03/12 | 3,600 | 3,725 | 3,595 | 3,680 | 1,914,200 |
| 2025/03/11 | 3,625 | 3,641 | 3,509 | 3,583 | 2,603,600 |
| 2025/03/10 | 3,800 | 3,803 | 3,673 | 3,695 | 1,414,300 |
| 2025/03/07 | 3,818 | 3,861 | 3,798 | 3,812 | 1,505,000 |
| 2025/03/06 | 3,792 | 3,869 | 3,789 | 3,822 | 1,614,500 |
| 2025/03/05 | 3,766 | 3,820 | 3,730 | 3,754 | 1,833,700 |
| 2025/03/04 | 3,811 | 3,833 | 3,735 | 3,769 | 1,964,600 |
| 2025/03/03 | 3,900 | 3,919 | 3,858 | 3,865 | 1,482,000 |
| 2025/02/28 | 3,925 | 3,954 | 3,866 | 3,894 | 2,641,500 |
| 2025/02/27 | 4,000 | 4,119 | 3,985 | 4,060 | 1,953,400 |
| 2025/02/26 | 3,915 | 3,992 | 3,886 | 3,982 | 2,111,400 |
| 2025/02/25 | 3,847 | 3,958 | 3,842 | 3,918 | 2,095,100 |
| 2025/02/21 | 3,947 | 3,953 | 3,899 | 3,945 | 1,294,800 |
| 2025/02/20 | 3,918 | 3,970 | 3,863 | 3,947 | 2,112,500 |
| 2025/02/19 | 3,873 | 3,938 | 3,803 | 3,923 | 3,414,000 |
| 2025/02/18 | 3,641 | 3,852 | 3,632 | 3,803 | 4,973,500 |
| 2025/02/17 | 3,505 | 3,655 | 3,451 | 3,655 | 6,797,900 |
| 2025/02/14 | 3,213 | 3,213 | 3,123 | 3,155 | 1,727,100 |
| 2025/02/13 | 3,179 | 3,220 | 3,156 | 3,191 | 1,090,300 |
| 2025/02/12 | 3,145 | 3,177 | 3,130 | 3,177 | 1,343,900 |
| 2025/02/10 | 3,080 | 3,147 | 3,070 | 3,129 | 1,026,100 |
| 2025/02/07 | 3,078 | 3,117 | 3,076 | 3,091 | 765,200 |
| 2025/02/06 | 3,084 | 3,114 | 3,063 | 3,095 | 850,400 |
| 2025/02/05 | 3,116 | 3,118 | 3,048 | 3,074 | 1,296,600 |
| 2025/02/04 | 3,125 | 3,135 | 3,073 | 3,094 | 1,065,300 |
| 2025/02/03 | 3,108 | 3,138 | 3,061 | 3,073 | 1,326,300 |
| 2025/01/31 | 3,205 | 3,239 | 3,205 | 3,217 | 1,229,200 |
| 2025/01/30 | 3,201 | 3,235 | 3,196 | 3,218 | 833,600 |
| 2025/01/29 | 3,231 | 3,246 | 3,193 | 3,202 | 1,166,400 |
| 2025/01/28 | 3,182 | 3,228 | 3,161 | 3,213 | 1,768,500 |
| 2025/01/27 | 3,326 | 3,339 | 3,192 | 3,205 | 1,212,100 |
| 2025/01/24 | 3,354 | 3,370 | 3,307 | 3,316 | 1,068,900 |
| 2025/01/23 | 3,283 | 3,329 | 3,261 | 3,317 | 1,302,100 |
| 2025/01/22 | 3,233 | 3,260 | 3,214 | 3,248 | 923,600 |
| 2025/01/21 | 3,193 | 3,194 | 3,150 | 3,186 | 683,300 |
| 2025/01/20 | 3,177 | 3,207 | 3,168 | 3,193 | 880,500 |
| 2025/01/17 | 3,136 | 3,170 | 3,106 | 3,158 | 1,668,300 |
| 2025/01/16 | 3,191 | 3,238 | 3,161 | 3,179 | 1,520,300 |
| 2025/01/15 | 3,161 | 3,172 | 3,099 | 3,155 | 1,372,200 |
| 2025/01/14 | 3,194 | 3,194 | 3,116 | 3,133 | 1,247,300 |
| 2025/01/10 | 3,176 | 3,210 | 3,175 | 3,190 | 1,101,500 |
| 2025/01/09 | 3,236 | 3,242 | 3,176 | 3,207 | 934,000 |
| 2025/01/08 | 3,230 | 3,258 | 3,205 | 3,236 | 1,445,900 |
| 2025/01/07 | 3,279 | 3,279 | 3,208 | 3,259 | 1,554,300 |
| 2025/01/06 | 3,298 | 3,320 | 3,212 | 3,236 | 1,426,600 |
| 2024/12/30 | 3,320 | 3,328 | 3,283 | 3,300 | 864,200 |
| 2024/12/27 | 3,300 | 3,339 | 3,295 | 3,334 | 710,400 |
| 2024/12/26 | 3,302 | 3,327 | 3,284 | 3,313 | 913,700 |
| 2024/12/25 | 3,333 | 3,336 | 3,270 | 3,310 | 614,400 |
| 2024/12/24 | 3,333 | 3,337 | 3,298 | 3,314 | 776,800 |
| 2024/12/23 | 3,355 | 3,355 | 3,315 | 3,319 | 1,589,100 |
| 2024/12/20 | 3,391 | 3,407 | 3,344 | 3,360 | 6,066,000 |
| 2024/12/19 | 3,301 | 3,410 | 3,282 | 3,377 | 1,722,000 |
| 2024/12/18 | 3,351 | 3,395 | 3,350 | 3,371 | 1,332,500 |
| 2024/12/17 | 3,414 | 3,434 | 3,339 | 3,350 | 1,597,100 |
| 2024/12/16 | 3,385 | 3,408 | 3,313 | 3,331 | 1,512,200 |
| 2024/12/13 | 3,405 | 3,444 | 3,360 | 3,375 | 1,638,600 |
| 2024/12/12 | 3,485 | 3,487 | 3,438 | 3,455 | 1,509,800 |
| 2024/12/11 | 3,450 | 3,472 | 3,386 | 3,436 | 1,475,700 |
| 2024/12/10 | 3,452 | 3,465 | 3,417 | 3,430 | 1,558,800 |
| 2024/12/09 | 3,428 | 3,454 | 3,400 | 3,421 | 2,735,100 |
| 2024/12/06 | 3,400 | 3,420 | 3,343 | 3,358 | 1,678,400 |
| 2024/12/05 | 3,341 | 3,408 | 3,340 | 3,370 | 1,617,500 |
| 2024/12/04 | 3,350 | 3,379 | 3,323 | 3,339 | 2,258,300 |
| 2024/12/03 | 3,254 | 3,369 | 3,250 | 3,346 | 2,630,300 |
| 2024/12/02 | 3,148 | 3,228 | 3,135 | 3,221 | 3,656,600 |
| 2024/11/29 | 3,170 | 3,187 | 3,117 | 3,117 | 2,581,400 |
| 2024/11/28 | 3,170 | 3,205 | 3,157 | 3,170 | 1,242,500 |
| 2024/11/27 | 3,210 | 3,232 | 3,177 | 3,199 | 1,283,500 |
| 2024/11/26 | 3,299 | 3,313 | 3,208 | 3,232 | 1,814,800 |
| 2024/11/25 | 3,329 | 3,370 | 3,304 | 3,309 | 2,798,900 |
| 2024/11/22 | 3,305 | 3,337 | 3,270 | 3,288 | 1,759,000 |
| 2024/11/21 | 3,240 | 3,290 | 3,233 | 3,256 | 1,566,800 |
| 2024/11/20 | 3,264 | 3,296 | 3,214 | 3,228 | 1,419,700 |
| 2024/11/19 | 3,166 | 3,290 | 3,165 | 3,264 | 1,972,600 |
| 2024/11/18 | 3,158 | 3,190 | 3,130 | 3,150 | 1,768,300 |
| 2024/11/15 | 3,250 | 3,300 | 3,231 | 3,236 | 2,391,100 |
| 2024/11/14 | 3,350 | 3,377 | 3,241 | 3,268 | 2,181,700 |
| 2024/11/13 | 3,342 | 3,379 | 3,312 | 3,328 | 1,750,700 |
| 2024/11/12 | 3,330 | 3,374 | 3,317 | 3,341 | 2,763,200 |
| 2024/11/11 | 3,300 | 3,380 | 3,198 | 3,300 | 5,820,800 |
| 2024/11/08 | 2,973 | 2,992 | 2,934 | 2,951 | 1,517,600 |
| 2024/11/07 | 2,960 | 2,987 | 2,923 | 2,932 | 1,527,300 |
| 2024/11/06 | 2,888 | 2,968 | 2,869 | 2,954 | 1,264,600 |
| 2024/11/05 | 2,860 | 2,909 | 2,835 | 2,869 | 1,282,600 |
| 2024/11/01 | 2,858 | 2,918 | 2,852 | 2,868 | 1,273,500 |
| 2024/10/31 | 2,934 | 2,969 | 2,911 | 2,931 | 1,646,100 |
| 2024/10/30 | 2,926 | 2,986 | 2,899 | 2,946 | 2,272,000 |
| 2024/10/29 | 2,840 | 2,908 | 2,822 | 2,898 | 1,453,900 |
| 2024/10/28 | 2,686 | 2,902 | 2,669 | 2,871 | 3,455,400 |
| 2024/10/25 | 2,662 | 2,715 | 2,643 | 2,692 | 1,184,100 |
| 2024/10/24 | 2,645 | 2,680 | 2,625 | 2,662 | 878,600 |
| 2024/10/23 | 2,687 | 2,719 | 2,667 | 2,675 | 729,900 |
| 2024/10/22 | 2,749 | 2,756 | 2,690 | 2,697 | 1,208,100 |
| 2024/10/21 | 2,776 | 2,791 | 2,756 | 2,774 | 715,100 |
| 2024/10/18 | 2,790 | 2,790 | 2,752 | 2,769 | 801,300 |
| 2024/10/17 | 2,781 | 2,783 | 2,736 | 2,767 | 1,451,700 |
| 2024/10/16 | 2,762 | 2,812 | 2,755 | 2,783 | 1,203,500 |
| 2024/10/15 | 2,890 | 2,900 | 2,860 | 2,862 | 1,082,100 |
| 2024/10/11 | 2,853 | 2,869 | 2,835 | 2,840 | 766,800 |
| 2024/10/10 | 2,828 | 2,857 | 2,815 | 2,853 | 902,900 |
| 2024/10/09 | 2,817 | 2,830 | 2,775 | 2,824 | 1,209,100 |
| 2024/10/08 | 2,804 | 2,830 | 2,778 | 2,805 | 1,272,400 |
| 2024/10/07 | 2,864 | 2,891 | 2,842 | 2,869 | 1,454,900 |
| 2024/10/04 | 2,776 | 2,809 | 2,750 | 2,780 | 1,410,600 |
| 2024/10/03 | 2,832 | 2,832 | 2,744 | 2,750 | 1,584,500 |
| 2024/10/02 | 2,715 | 2,742 | 2,691 | 2,705 | 1,937,900 |
| 2024/10/01 | 2,777 | 2,818 | 2,762 | 2,800 | 1,095,500 |
| 2024/09/30 | 2,763 | 2,815 | 2,733 | 2,762 | 1,522,500 |
| 2024/09/27 | 2,836 | 2,922 | 2,825 | 2,907 | 1,686,800 |
| 2024/09/26 | 2,767 | 2,820 | 2,758 | 2,816 | 1,729,200 |
| 2024/09/25 | 2,693 | 2,770 | 2,691 | 2,756 | 2,162,500 |
| 2024/09/24 | 2,715 | 2,736 | 2,681 | 2,693 | 1,906,000 |
| 2024/09/20 | 2,736 | 2,747 | 2,705 | 2,721 | 1,880,900 |
| 2024/09/19 | 2,671 | 2,691 | 2,638 | 2,642 | 1,194,300 |
| 2024/09/18 | 2,645 | 2,669 | 2,583 | 2,622 | 978,900 |
| 2024/09/17 | 2,667 | 2,685 | 2,560 | 2,626 | 1,386,800 |
| 2024/09/13 | 2,663 | 2,671 | 2,620 | 2,650 | 1,336,700 |
| 2024/09/12 | 2,642 | 2,708 | 2,619 | 2,688 | 1,718,500 |
| 2024/09/11 | 2,536 | 2,613 | 2,530 | 2,562 | 1,485,100 |
| 2024/09/10 | 2,537 | 2,597 | 2,512 | 2,558 | 1,257,500 |
| 2024/09/09 | 2,465 | 2,558 | 2,459 | 2,541 | 1,467,900 |
| 2024/09/06 | 2,593 | 2,620 | 2,563 | 2,581 | 1,454,300 |
| 2024/09/05 | 2,600 | 2,685 | 2,568 | 2,612 | 1,344,500 |
| 2024/09/04 | 2,714 | 2,716 | 2,637 | 2,676 | 1,914,900 |
| 2024/09/03 | 2,783 | 2,822 | 2,782 | 2,819 | 899,200 |
| 2024/09/02 | 2,818 | 2,825 | 2,774 | 2,782 | 795,300 |
| 2024/08/30 | 2,766 | 2,828 | 2,766 | 2,808 | 2,764,000 |
| 2024/08/29 | 2,774 | 2,786 | 2,746 | 2,759 | 938,300 |
| 2024/08/28 | 2,758 | 2,781 | 2,728 | 2,772 | 1,038,700 |
| 2024/08/27 | 2,785 | 2,791 | 2,750 | 2,786 | 1,532,900 |
| 2024/08/26 | 2,813 | 2,820 | 2,763 | 2,777 | 758,300 |
| 2024/08/23 | 2,814 | 2,835 | 2,788 | 2,825 | 1,198,200 |
| 2024/08/22 | 2,742 | 2,825 | 2,741 | 2,800 | 1,395,300 |
| 2024/08/21 | 2,721 | 2,784 | 2,706 | 2,780 | 1,793,000 |
| 2024/08/20 | 2,739 | 2,773 | 2,723 | 2,726 | 1,439,000 |
| 2024/08/19 | 2,733 | 2,762 | 2,666 | 2,666 | 1,582,500 |