6383 (株)ダイフク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3,269 | 3,310 | 3,242 | 3,290 | 1,649,000 | 3,290 |
| 2024-05-07 | 3,230 | 3,292 | 3,219 | 3,272 | 2,194,100 | 3,272 |
| 2024-05-02 | 3,199 | 3,210 | 3,171 | 3,184 | 806,000 | 3,184 |
| 2024-05-01 | 3,200 | 3,243 | 3,195 | 3,237 | 1,020,800 | 3,237 |
| 2024-04-30 | 3,241 | 3,262 | 3,199 | 3,262 | 1,386,200 | 3,262 |
| 2024-04-26 | 3,149 | 3,189 | 3,128 | 3,171 | 1,312,900 | 3,171 |
| 2024-04-25 | 3,187 | 3,213 | 3,149 | 3,149 | 1,189,700 | 3,149 |
| 2024-04-24 | 3,172 | 3,255 | 3,152 | 3,252 | 1,851,600 | 3,252 |
| 2024-04-23 | 3,185 | 3,195 | 3,103 | 3,133 | 1,555,900 | 3,133 |
| 2024-04-22 | 3,155 | 3,180 | 3,103 | 3,164 | 1,991,400 | 3,164 |
| 2024-04-19 | 3,241 | 3,243 | 3,133 | 3,165 | 1,729,700 | 3,165 |
| 2024-04-18 | 3,245 | 3,308 | 3,218 | 3,295 | 1,100,900 | 3,295 |
| 2024-04-17 | 3,352 | 3,361 | 3,263 | 3,278 | 1,389,100 | 3,278 |
| 2024-04-16 | 3,377 | 3,406 | 3,339 | 3,354 | 1,695,100 | 3,354 |
| 2024-04-15 | 3,470 | 3,506 | 3,442 | 3,486 | 986,500 | 3,486 |
| 2024-04-12 | 3,500 | 3,531 | 3,491 | 3,498 | 1,175,200 | 3,498 |
| 2024-04-11 | 3,431 | 3,516 | 3,431 | 3,496 | 960,100 | 3,496 |
| 2024-04-10 | 3,457 | 3,489 | 3,437 | 3,477 | 770,900 | 3,477 |
| 2024-04-09 | 3,476 | 3,492 | 3,448 | 3,470 | 1,019,600 | 3,470 |
| 2024-04-08 | 3,500 | 3,514 | 3,459 | 3,470 | 770,000 | 3,470 |
| 2024-04-05 | 3,450 | 3,485 | 3,406 | 3,451 | 1,826,000 | 3,451 |
| 2024-04-04 | 3,468 | 3,518 | 3,449 | 3,489 | 977,100 | 3,489 |
| 2024-04-03 | 3,435 | 3,488 | 3,406 | 3,421 | 1,668,800 | 3,421 |
| 2024-04-02 | 3,531 | 3,531 | 3,462 | 3,477 | 1,518,300 | 3,477 |
| 2024-04-01 | 3,630 | 3,630 | 3,501 | 3,508 | 1,379,100 | 3,508 |
| 2024-03-29 | 3,635 | 3,649 | 3,582 | 3,584 | 1,104,600 | 3,584 |
| 2024-03-28 | 3,660 | 3,678 | 3,574 | 3,609 | 1,929,000 | 3,609 |
| 2024-03-27 | 3,660 | 3,660 | 3,578 | 3,618 | 1,805,100 | 3,618 |
| 2024-03-26 | 3,619 | 3,657 | 3,608 | 3,635 | 1,703,600 | 3,635 |
| 2024-03-25 | 3,615 | 3,677 | 3,601 | 3,625 | 2,147,100 | 3,625 |
| 2024-03-22 | 3,538 | 3,666 | 3,522 | 3,644 | 3,597,500 | 3,644 |
| 2024-03-21 | 3,500 | 3,500 | 3,430 | 3,494 | 2,198,500 | 3,494 |
| 2024-03-19 | 3,351 | 3,376 | 3,308 | 3,370 | 1,759,600 | 3,370 |
| 2024-03-18 | 3,320 | 3,371 | 3,314 | 3,371 | 1,851,100 | 3,371 |
| 2024-03-15 | 3,263 | 3,307 | 3,227 | 3,295 | 2,004,700 | 3,295 |
| 2024-03-14 | 3,246 | 3,274 | 3,196 | 3,274 | 2,125,500 | 3,274 |
| 2024-03-13 | 3,277 | 3,335 | 3,227 | 3,265 | 2,436,600 | 3,265 |
| 2024-03-12 | 3,323 | 3,334 | 3,267 | 3,309 | 2,305,300 | 3,309 |
| 2024-03-11 | 3,428 | 3,437 | 3,343 | 3,388 | 1,350,800 | 3,388 |
| 2024-03-08 | 3,457 | 3,512 | 3,451 | 3,498 | 2,682,100 | 3,498 |
| 2024-03-07 | 3,530 | 3,540 | 3,476 | 3,502 | 1,179,000 | 3,502 |
| 2024-03-06 | 3,403 | 3,504 | 3,387 | 3,499 | 1,708,200 | 3,499 |
| 2024-03-05 | 3,479 | 3,487 | 3,450 | 3,456 | 1,621,100 | 3,456 |
| 2024-03-04 | 3,547 | 3,561 | 3,464 | 3,489 | 2,307,000 | 3,489 |
| 2024-03-01 | 3,527 | 3,572 | 3,508 | 3,538 | 1,654,500 | 3,538 |
| 2024-02-29 | 3,553 | 3,565 | 3,502 | 3,546 | 2,617,800 | 3,546 |
| 2024-02-28 | 3,510 | 3,556 | 3,495 | 3,531 | 1,541,300 | 3,531 |
| 2024-02-27 | 3,471 | 3,539 | 3,471 | 3,533 | 1,810,600 | 3,533 |
| 2024-02-26 | 3,400 | 3,510 | 3,400 | 3,480 | 2,264,000 | 3,480 |
| 2024-02-22 | 3,398 | 3,412 | 3,355 | 3,376 | 1,776,200 | 3,376 |
| 2024-02-21 | 3,330 | 3,354 | 3,311 | 3,340 | 1,687,300 | 3,340 |
| 2024-02-20 | 3,332 | 3,393 | 3,307 | 3,377 | 1,884,400 | 3,377 |
| 2024-02-19 | 3,311 | 3,360 | 3,291 | 3,332 | 1,267,600 | 3,332 |
| 2024-02-16 | 3,366 | 3,382 | 3,313 | 3,323 | 2,067,100 | 3,323 |
| 2024-02-15 | 3,286 | 3,364 | 3,262 | 3,333 | 2,556,500 | 3,333 |
| 2024-02-14 | 3,187 | 3,246 | 3,136 | 3,224 | 2,187,300 | 3,224 |
| 2024-02-13 | 3,285 | 3,286 | 3,175 | 3,227 | 3,703,800 | 3,227 |
| 2024-02-09 | 3,308 | 3,310 | 3,191 | 3,244 | 6,724,200 | 3,244 |
| 2024-02-08 | 2,879 | 2,907 | 2,820.5 | 2,878 | 1,695,500 | 2,878 |
| 2024-02-07 | 2,846 | 2,867.5 | 2,807.5 | 2,867.5 | 1,209,200 | 2,867.50 |
| 2024-02-06 | 2,887.5 | 2,892 | 2,832 | 2,848 | 1,611,800 | 2,848 |
| 2024-02-05 | 2,903 | 2,930 | 2,885 | 2,907 | 1,003,100 | 2,907 |
| 2024-02-02 | 2,902.5 | 2,935 | 2,885.5 | 2,889 | 1,055,900 | 2,889 |
| 2024-02-01 | 2,900 | 2,912.5 | 2,866 | 2,869 | 1,304,000 | 2,869 |
| 2024-01-31 | 2,902 | 2,938.5 | 2,901.5 | 2,938.5 | 1,100,100 | 2,938.50 |
| 2024-01-30 | 2,962 | 2,972 | 2,936 | 2,949.5 | 766,200 | 2,949.50 |
| 2024-01-29 | 2,923 | 2,971 | 2,920.5 | 2,955 | 1,111,300 | 2,955 |
| 2024-01-26 | 2,953 | 2,954 | 2,886.5 | 2,903 | 1,692,300 | 2,903 |
| 2024-01-25 | 2,969.5 | 2,982.5 | 2,948.5 | 2,973 | 923,600 | 2,973 |
| 2024-01-24 | 2,988.5 | 2,991.5 | 2,940 | 2,958.5 | 1,113,900 | 2,958.50 |
| 2024-01-23 | 3,024 | 3,048 | 2,994.5 | 3,013 | 1,125,300 | 3,013 |
| 2024-01-22 | 2,970 | 3,008 | 2,947 | 2,994.5 | 2,098,200 | 2,994.50 |
| 2024-01-19 | 2,959 | 2,975 | 2,939 | 2,969.5 | 1,968,300 | 2,969.50 |
| 2024-01-18 | 2,935 | 2,956.5 | 2,923 | 2,923.5 | 1,228,700 | 2,923.50 |
| 2024-01-17 | 2,998.5 | 3,055 | 2,956.5 | 2,967.5 | 2,318,900 | 2,967.50 |
| 2024-01-16 | 3,102 | 3,110 | 3,044 | 3,049 | 2,046,000 | 3,049 |
| 2024-01-15 | 3,011 | 3,044 | 2,978 | 3,032 | 1,154,800 | 3,032 |
| 2024-01-12 | 2,998 | 3,020 | 2,961 | 3,008 | 2,039,600 | 3,008 |
| 2024-01-11 | 2,930 | 2,957 | 2,915.5 | 2,950 | 1,581,600 | 2,950 |
| 2024-01-10 | 2,857 | 2,907 | 2,848 | 2,899 | 1,279,100 | 2,899 |
| 2024-01-09 | 2,788.5 | 2,851 | 2,772.5 | 2,851 | 1,664,100 | 2,851 |
| 2024-01-05 | 2,765 | 2,791.5 | 2,718 | 2,754.5 | 1,215,500 | 2,754.50 |
| 2024-01-04 | 2,792.5 | 2,802 | 2,753.5 | 2,782.5 | 1,496,400 | 2,782.50 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
