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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,241 | 3,262 | 3,199 | 3,262 | 1,386,200 |
| 2024/04/26 | 3,149 | 3,189 | 3,128 | 3,171 | 1,312,900 |
| 2024/04/25 | 3,187 | 3,213 | 3,149 | 3,149 | 1,189,700 |
| 2024/04/24 | 3,172 | 3,255 | 3,152 | 3,252 | 1,851,600 |
| 2024/04/23 | 3,185 | 3,195 | 3,103 | 3,133 | 1,555,900 |
| 2024/04/22 | 3,155 | 3,180 | 3,103 | 3,164 | 1,991,400 |
| 2024/04/19 | 3,241 | 3,243 | 3,133 | 3,165 | 1,729,700 |
| 2024/04/18 | 3,245 | 3,308 | 3,218 | 3,295 | 1,100,900 |
| 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 |