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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/07 | 4,850 | 4,905 | 4,815 | 4,891 | 1,196,000 |
| 2025/10/06 | 4,850 | 4,890 | 4,780 | 4,880 | 1,580,400 |
| 2025/10/03 | 4,638 | 4,697 | 4,623 | 4,661 | 1,067,700 |
| 2025/10/02 | 4,655 | 4,697 | 4,589 | 4,610 | 945,800 |
| 2025/10/01 | 4,681 | 4,707 | 4,614 | 4,669 | 1,125,200 |
| 2025/09/30 | 4,664 | 4,743 | 4,661 | 4,743 | 1,440,000 |
| 2025/09/29 | 4,730 | 4,730 | 4,625 | 4,663 | 1,168,700 |
| 2025/09/26 | 4,746 | 4,751 | 4,676 | 4,725 | 1,796,100 |
| 2025/09/25 | 4,710 | 4,747 | 4,671 | 4,747 | 1,987,400 |
| 2025/09/24 | 4,670 | 4,675 | 4,591 | 4,653 | 1,246,400 |
| 2025/09/22 | 4,651 | 4,729 | 4,651 | 4,691 | 1,170,600 |
| 2025/09/19 | 4,650 | 4,710 | 4,600 | 4,666 | 2,730,000 |
| 2025/09/18 | 4,599 | 4,675 | 4,560 | 4,630 | 1,512,500 |
| 2025/09/17 | 4,514 | 4,573 | 4,500 | 4,536 | 1,329,200 |
| 2025/09/16 | 4,568 | 4,576 | 4,461 | 4,484 | 1,715,900 |
| 2025/09/12 | 4,496 | 4,539 | 4,471 | 4,517 | 1,704,500 |
| 2025/09/11 | 4,558 | 4,581 | 4,506 | 4,548 | 1,387,500 |
| 2025/09/10 | 4,584 | 4,600 | 4,528 | 4,546 | 1,833,900 |
| 2025/09/09 | 4,795 | 4,813 | 4,551 | 4,614 | 2,517,900 |
| 2025/09/08 | 4,821 | 4,836 | 4,756 | 4,815 | 1,035,500 |
| 2025/09/05 | 4,800 | 4,822 | 4,755 | 4,785 | 1,149,900 |
| 2025/09/04 | 4,726 | 4,764 | 4,713 | 4,741 | 1,261,000 |
| 2025/09/03 | 4,780 | 4,790 | 4,657 | 4,687 | 1,623,200 |
| 2025/09/02 | 4,768 | 4,836 | 4,743 | 4,790 | 1,338,200 |
| 2025/09/01 | 4,697 | 4,816 | 4,697 | 4,768 | 2,164,700 |
| 2025/08/29 | 4,696 | 4,718 | 4,664 | 4,697 | 1,356,800 |
| 2025/08/28 | 4,639 | 4,657 | 4,601 | 4,649 | 717,200 |
| 2025/08/27 | 4,596 | 4,634 | 4,554 | 4,622 | 998,400 |
| 2025/08/26 | 4,681 | 4,695 | 4,595 | 4,640 | 1,570,500 |
| 2025/08/25 | 4,739 | 4,750 | 4,658 | 4,711 | 1,100,800 |
| 2025/08/22 | 4,590 | 4,698 | 4,583 | 4,645 | 1,023,800 |
| 2025/08/21 | 4,550 | 4,707 | 4,532 | 4,660 | 1,763,800 |
| 2025/08/20 | 4,575 | 4,603 | 4,485 | 4,580 | 1,419,000 |
| 2025/08/19 | 4,598 | 4,610 | 4,516 | 4,584 | 1,626,000 |
| 2025/08/18 | 4,550 | 4,558 | 4,491 | 4,528 | 1,404,100 |
| 2025/08/15 | 4,550 | 4,590 | 4,521 | 4,555 | 1,395,600 |
| 2025/08/14 | 4,520 | 4,604 | 4,507 | 4,550 | 1,778,000 |
| 2025/08/13 | 4,498 | 4,585 | 4,486 | 4,583 | 1,839,300 |
| 2025/08/12 | 4,450 | 4,544 | 4,428 | 4,458 | 2,586,300 |
| 2025/08/08 | 4,396 | 4,564 | 4,253 | 4,524 | 6,043,700 |
| 2025/08/07 | 3,983 | 3,989 | 3,922 | 3,976 | 1,901,000 |
| 2025/08/06 | 3,900 | 3,945 | 3,878 | 3,922 | 1,236,400 |
| 2025/08/05 | 3,906 | 3,910 | 3,858 | 3,862 | 835,800 |
| 2025/08/04 | 3,827 | 3,854 | 3,784 | 3,854 | 971,600 |
| 2025/08/01 | 3,860 | 3,935 | 3,858 | 3,900 | 1,348,800 |
| 2025/07/31 | 3,820 | 3,878 | 3,818 | 3,876 | 921,300 |
| 2025/07/30 | 3,769 | 3,821 | 3,745 | 3,814 | 1,239,700 |
| 2025/07/29 | 3,811 | 3,819 | 3,753 | 3,775 | 1,088,000 |
| 2025/07/28 | 3,860 | 3,892 | 3,852 | 3,861 | 1,311,200 |
| 2025/07/25 | 3,845 | 3,909 | 3,835 | 3,835 | 1,268,200 |
| 2025/07/24 | 3,970 | 4,000 | 3,848 | 3,881 | 2,082,600 |
| 2025/07/23 | 3,843 | 3,937 | 3,786 | 3,900 | 2,684,000 |
| 2025/07/22 | 3,699 | 3,712 | 3,657 | 3,684 | 1,056,000 |
| 2025/07/18 | 3,741 | 3,743 | 3,630 | 3,666 | 1,224,800 |
| 2025/07/17 | 3,650 | 3,741 | 3,638 | 3,741 | 998,300 |
| 2025/07/16 | 3,762 | 3,763 | 3,675 | 3,678 | 767,700 |
| 2025/07/15 | 3,712 | 3,745 | 3,689 | 3,709 | 834,500 |
| 2025/07/14 | 3,672 | 3,719 | 3,643 | 3,690 | 597,000 |
| 2025/07/11 | 3,688 | 3,780 | 3,675 | 3,679 | 1,242,300 |
| 2025/07/10 | 3,639 | 3,670 | 3,614 | 3,631 | 1,165,900 |
| 2025/07/09 | 3,648 | 3,649 | 3,611 | 3,639 | 858,000 |
| 2025/07/08 | 3,645 | 3,679 | 3,609 | 3,633 | 1,441,700 |
| 2025/07/07 | 3,669 | 3,672 | 3,638 | 3,647 | 730,800 |
| 2025/07/04 | 3,719 | 3,752 | 3,686 | 3,713 | 1,281,600 |
| 2025/07/03 | 3,609 | 3,661 | 3,576 | 3,643 | 1,400,800 |
| 2025/07/02 | 3,620 | 3,648 | 3,598 | 3,624 | 1,028,000 |
| 2025/07/01 | 3,688 | 3,733 | 3,625 | 3,631 | 1,483,000 |
| 2025/06/30 | 3,760 | 3,784 | 3,709 | 3,722 | 1,879,400 |
| 2025/06/27 | 3,745 | 3,749 | 3,642 | 3,725 | 1,358,600 |
| 2025/06/26 | 3,683 | 3,736 | 3,676 | 3,711 | 1,281,100 |
| 2025/06/25 | 3,740 | 3,740 | 3,660 | 3,692 | 1,274,800 |
| 2025/06/24 | 3,665 | 3,718 | 3,660 | 3,708 | 1,011,400 |
| 2025/06/23 | 3,603 | 3,620 | 3,564 | 3,617 | 1,126,600 |
| 2025/06/20 | 3,610 | 3,665 | 3,600 | 3,628 | 1,425,300 |
| 2025/06/19 | 3,708 | 3,721 | 3,624 | 3,624 | 749,800 |
| 2025/06/18 | 3,707 | 3,774 | 3,707 | 3,724 | 1,113,200 |
| 2025/06/17 | 3,660 | 3,734 | 3,656 | 3,705 | 789,700 |
| 2025/06/16 | 3,669 | 3,690 | 3,634 | 3,657 | 672,100 |
| 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 |