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 |
|---|---|---|---|---|---|
| 2026/05/14 | 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 |