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 |
|---|---|---|---|---|---|
| 2024/04/17 | 3,352 | 3,361 | 3,263 | 3,278 | 1,389,100 |
| 2024/04/16 | 3,377 | 3,406 | 3,339 | 3,354 | 1,695,100 |
| 2024/04/15 | 3,470 | 3,506 | 3,442 | 3,486 | 986,500 |
| 2024/04/12 | 3,500 | 3,531 | 3,491 | 3,498 | 1,175,200 |
| 2024/04/11 | 3,431 | 3,516 | 3,431 | 3,496 | 960,100 |
| 2024/04/10 | 3,457 | 3,489 | 3,437 | 3,477 | 770,900 |
| 2024/04/09 | 3,476 | 3,492 | 3,448 | 3,470 | 1,019,600 |
| 2024/04/08 | 3,500 | 3,514 | 3,459 | 3,470 | 770,000 |
| 2024/04/05 | 3,450 | 3,485 | 3,406 | 3,451 | 1,826,000 |
| 2024/04/04 | 3,468 | 3,518 | 3,449 | 3,489 | 977,100 |
| 2024/04/03 | 3,435 | 3,488 | 3,406 | 3,421 | 1,668,800 |
| 2024/04/02 | 3,531 | 3,531 | 3,462 | 3,477 | 1,518,300 |
| 2024/04/01 | 3,630 | 3,630 | 3,501 | 3,508 | 1,379,100 |
| 2024/03/29 | 3,635 | 3,649 | 3,582 | 3,584 | 1,104,600 |
| 2024/03/28 | 3,660 | 3,678 | 3,574 | 3,609 | 1,929,000 |
| 2024/03/27 | 3,660 | 3,660 | 3,578 | 3,618 | 1,805,100 |
| 2024/03/26 | 3,619 | 3,657 | 3,608 | 3,635 | 1,703,600 |
| 2024/03/25 | 3,615 | 3,677 | 3,601 | 3,625 | 2,147,100 |
| 2024/03/22 | 3,538 | 3,666 | 3,522 | 3,644 | 3,597,500 |
| 2024/03/21 | 3,500 | 3,500 | 3,430 | 3,494 | 2,198,500 |
| 2024/03/19 | 3,351 | 3,376 | 3,308 | 3,370 | 1,759,600 |
| 2024/03/18 | 3,320 | 3,371 | 3,314 | 3,371 | 1,851,100 |
| 2024/03/15 | 3,263 | 3,307 | 3,227 | 3,295 | 2,004,700 |
| 2024/03/14 | 3,246 | 3,274 | 3,196 | 3,274 | 2,125,500 |
| 2024/03/13 | 3,277 | 3,335 | 3,227 | 3,265 | 2,436,600 |
| 2024/03/12 | 3,323 | 3,334 | 3,267 | 3,309 | 2,305,300 |
| 2024/03/11 | 3,428 | 3,437 | 3,343 | 3,388 | 1,350,800 |
| 2024/03/08 | 3,457 | 3,512 | 3,451 | 3,498 | 2,682,100 |
| 2024/03/07 | 3,530 | 3,540 | 3,476 | 3,502 | 1,179,000 |
| 2024/03/06 | 3,403 | 3,504 | 3,387 | 3,499 | 1,708,200 |
| 2024/03/05 | 3,479 | 3,487 | 3,450 | 3,456 | 1,621,100 |
| 2024/03/04 | 3,547 | 3,561 | 3,464 | 3,489 | 2,307,000 |
| 2024/03/01 | 3,527 | 3,572 | 3,508 | 3,538 | 1,654,500 |
| 2024/02/29 | 3,553 | 3,565 | 3,502 | 3,546 | 2,617,800 |
| 2024/02/28 | 3,510 | 3,556 | 3,495 | 3,531 | 1,541,300 |
| 2024/02/27 | 3,471 | 3,539 | 3,471 | 3,533 | 1,810,600 |
| 2024/02/26 | 3,400 | 3,510 | 3,400 | 3,480 | 2,264,000 |
| 2024/02/22 | 3,398 | 3,412 | 3,355 | 3,376 | 1,776,200 |
| 2024/02/21 | 3,330 | 3,354 | 3,311 | 3,340 | 1,687,300 |
| 2024/02/20 | 3,332 | 3,393 | 3,307 | 3,377 | 1,884,400 |
| 2024/02/19 | 3,311 | 3,360 | 3,291 | 3,332 | 1,267,600 |
| 2024/02/16 | 3,366 | 3,382 | 3,313 | 3,323 | 2,067,100 |
| 2024/02/15 | 3,286 | 3,364 | 3,262 | 3,333 | 2,556,500 |
| 2024/02/14 | 3,187 | 3,246 | 3,136 | 3,224 | 2,187,300 |
| 2024/02/13 | 3,285 | 3,286 | 3,175 | 3,227 | 3,703,800 |
| 2024/02/09 | 3,308 | 3,310 | 3,191 | 3,244 | 6,724,200 |
| 2024/02/08 | 2,879 | 2,907 | 2,821 | 2,878 | 1,695,500 |
| 2024/02/07 | 2,846 | 2,868 | 2,808 | 2,868 | 1,209,200 |
| 2024/02/06 | 2,888 | 2,892 | 2,832 | 2,848 | 1,611,800 |
| 2024/02/05 | 2,903 | 2,930 | 2,885 | 2,907 | 1,003,100 |
| 2024/02/02 | 2,903 | 2,935 | 2,886 | 2,889 | 1,055,900 |
| 2024/02/01 | 2,900 | 2,913 | 2,866 | 2,869 | 1,304,000 |
| 2024/01/31 | 2,902 | 2,939 | 2,902 | 2,939 | 1,100,100 |
| 2024/01/30 | 2,962 | 2,972 | 2,936 | 2,950 | 766,200 |
| 2024/01/29 | 2,923 | 2,971 | 2,921 | 2,955 | 1,111,300 |
| 2024/01/26 | 2,953 | 2,954 | 2,887 | 2,903 | 1,692,300 |
| 2024/01/25 | 2,970 | 2,983 | 2,949 | 2,973 | 923,600 |
| 2024/01/24 | 2,989 | 2,992 | 2,940 | 2,959 | 1,113,900 |
| 2024/01/23 | 3,024 | 3,048 | 2,995 | 3,013 | 1,125,300 |
| 2024/01/22 | 2,970 | 3,008 | 2,947 | 2,995 | 2,098,200 |
| 2024/01/19 | 2,959 | 2,975 | 2,939 | 2,970 | 1,968,300 |
| 2024/01/18 | 2,935 | 2,957 | 2,923 | 2,924 | 1,228,700 |
| 2024/01/17 | 2,999 | 3,055 | 2,957 | 2,968 | 2,318,900 |
| 2024/01/16 | 3,102 | 3,110 | 3,044 | 3,049 | 2,046,000 |
| 2024/01/15 | 3,011 | 3,044 | 2,978 | 3,032 | 1,154,800 |
| 2024/01/12 | 2,998 | 3,020 | 2,961 | 3,008 | 2,039,600 |
| 2024/01/11 | 2,930 | 2,957 | 2,916 | 2,950 | 1,581,600 |
| 2024/01/10 | 2,857 | 2,907 | 2,848 | 2,899 | 1,279,100 |
| 2024/01/09 | 2,789 | 2,851 | 2,773 | 2,851 | 1,664,100 |
| 2024/01/05 | 2,765 | 2,792 | 2,718 | 2,755 | 1,215,500 |
| 2024/01/04 | 2,793 | 2,802 | 2,754 | 2,783 | 1,496,400 |
| 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 |