6383 (株)ダイフクの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,920	2,938.5	2,879	2,925.5	1,714,400	2,925.50
2023-06-08	2,912.5	2,912.5	2,846	2,870	2,072,800	2,870
2023-06-07	2,968	2,990.5	2,888.5	2,900.5	2,700,700	2,900.50
2023-06-06	2,938	2,999	2,933.5	2,990.5	1,979,200	2,990.50
2023-06-05	2,961.5	2,977.5	2,938	2,975	2,099,000	2,975
2023-06-02	2,868	2,902	2,854	2,902	1,582,700	2,902
2023-06-01	2,779	2,853	2,760	2,847	1,384,700	2,847
2023-05-31	2,830	2,876	2,806	2,829	4,000,200	2,829
2023-05-30	2,848	2,886	2,831	2,854	1,450,200	2,854
2023-05-29	2,874	2,890	2,846	2,875	1,951,500	2,875
2023-05-26	2,856	2,857	2,807	2,841	2,071,000	2,841
2023-05-25	2,787	2,876	2,778	2,871	2,098,200	2,871
2023-05-24	2,749	2,781	2,734	2,778	1,844,100	2,778
2023-05-23	2,841	2,855	2,775	2,788	3,164,500	2,788
2023-05-22	2,803	2,839	2,782	2,821	2,429,900	2,821
2023-05-19	2,759	2,834	2,758	2,834	3,853,100	2,834
2023-05-18	2,660	2,734	2,650	2,724	3,234,300	2,724
2023-05-17	2,690	2,697	2,615	2,619	2,923,200	2,619
2023-05-16	2,597	2,626	2,568	2,624	2,823,600	2,624
2023-05-15	2,484	2,503	2,461	2,497	3,576,600	2,497
2023-05-12	2,573	2,603	2,551	2,600	1,489,400	2,600
2023-05-11	2,590	2,599	2,578	2,583	1,178,000	2,583
2023-05-10	2,595	2,599	2,562	2,589	1,484,100	2,589
2023-05-09	2,560	2,570	2,546	2,568	1,322,800	2,568
2023-05-08	2,530	2,535	2,507	2,529	1,143,000	2,529
2023-05-02	2,554	2,556	2,524	2,535	1,081,300	2,535
2023-05-01	2,526	2,560	2,523	2,554	1,347,200	2,554
2023-04-28	2,490	2,497	2,457	2,490	1,520,700	2,490
2023-04-27	2,421	2,443	2,411	2,440	764,300	2,440
2023-04-26	2,439	2,442	2,402	2,418	913,400	2,418
2023-04-25	2,471	2,494	2,461	2,467	876,800	2,467
2023-04-24	2,450	2,457	2,434	2,446	721,000	2,446
2023-04-21	2,440	2,449	2,423	2,436	813,200	2,436
2023-04-20	2,373	2,449	2,370	2,440	1,374,800	2,440
2023-04-19	2,400	2,422	2,392	2,409	1,183,900	2,409
2023-04-18	2,463	2,464	2,429	2,437	1,201,100	2,437
2023-04-17	2,450	2,451	2,431	2,451	769,200	2,451
2023-04-14	2,440	2,454	2,425	2,443	1,175,100	2,443
2023-04-13	2,395	2,429	2,387	2,426	881,100	2,426
2023-04-12	2,391	2,426	2,386	2,426	1,188,300	2,426
2023-04-11	2,420	2,425	2,392	2,408	1,065,600	2,408
2023-04-10	2,404	2,412	2,354	2,382	1,083,200	2,382
2023-04-07	2,356	2,394	2,349	2,389	1,024,500	2,389
2023-04-06	2,395	2,402	2,349	2,349	2,413,000	2,349
2023-04-05	2,457	2,494	2,451	2,457	1,844,200	2,457
2023-04-04	2,442	2,485	2,435	2,478	1,407,600	2,478
2023-04-03	2,531	2,532	2,474	2,478	2,077,400	2,478
2023-03-31	2,425	2,459	2,412	2,443	1,334,500	2,443
2023-03-30	2,410	2,437	2,391	2,400	1,053,800	2,400
2023-03-29	7,210	7,260	7,150	7,260	391,500	2,420
2023-03-28	7,240	7,250	7,110	7,180	449,700	2,393.33
2023-03-27	7,220	7,220	7,160	7,210	482,600	2,403.33
2023-03-24	7,190	7,240	7,150	7,170	427,100	2,390
2023-03-23	7,100	7,190	7,050	7,190	409,400	2,396.67
2023-03-22	7,230	7,260	7,180	7,180	472,100	2,393.33
2023-03-20	7,170	7,210	7,030	7,040	469,500	2,346.67
2023-03-17	7,250	7,280	7,170	7,240	449,000	2,413.33
2023-03-16	7,070	7,190	7,060	7,150	433,200	2,383.33
2023-03-15	7,260	7,290	7,180	7,230	472,300	2,410
2023-03-14	7,290	7,290	7,160	7,220	504,100	2,406.67
2023-03-13	7,390	7,440	7,350	7,420	415,500	2,473.33
2023-03-10	7,530	7,630	7,460	7,460	888,900	2,486.67
2023-03-09	7,680	7,750	7,650	7,680	537,600	2,560
2023-03-08	7,500	7,570	7,460	7,540	321,900	2,513.33
2023-03-07	7,550	7,610	7,470	7,560	445,600	2,520
2023-03-06	7,530	7,590	7,500	7,570	373,200	2,523.33
2023-03-03	7,440	7,480	7,370	7,460	418,300	2,486.67
2023-03-02	7,470	7,470	7,350	7,390	432,000	2,463.33
2023-03-01	7,380	7,430	7,270	7,430	765,800	2,476.67
2023-02-28	7,360	7,460	7,350	7,430	593,100	2,476.67
2023-02-27	7,210	7,380	7,210	7,370	443,100	2,456.67
2023-02-24	7,180	7,290	7,150	7,260	413,500	2,420
2023-02-22	7,100	7,150	7,050	7,100	376,700	2,366.67
2023-02-21	7,230	7,230	7,120	7,140	315,000	2,380
2023-02-20	7,240	7,270	7,180	7,240	299,700	2,413.33
2023-02-17	7,250	7,360	7,240	7,270	327,500	2,423.33
2023-02-16	7,440	7,460	7,360	7,400	322,200	2,466.67
2023-02-15	7,500	7,520	7,340	7,370	593,700	2,456.67
2023-02-14	7,450	7,500	7,410	7,450	442,500	2,483.33
2023-02-13	7,350	7,450	7,230	7,310	748,000	2,436.67
2023-02-10	7,450	7,650	7,440	7,470	1,539,800	2,490
2023-02-09	7,150	7,300	7,140	7,300	448,900	2,433.33
2023-02-08	7,260	7,290	7,210	7,210	291,200	2,403.33
2023-02-07	7,190	7,240	7,170	7,210	393,000	2,403.33
2023-02-06	7,250	7,260	7,110	7,180	394,800	2,393.33
2023-02-03	7,210	7,260	7,150	7,180	419,500	2,393.33
2023-02-02	7,160	7,210	7,130	7,210	412,800	2,403.33
2023-02-01	7,080	7,130	7,040	7,070	529,200	2,356.67
2023-01-31	7,190	7,210	7,080	7,090	428,200	2,363.33
2023-01-30	7,180	7,270	7,160	7,200	465,500	2,400
2023-01-27	7,170	7,240	7,160	7,210	631,100	2,403.33
2023-01-26	7,160	7,210	7,140	7,170	494,400	2,390
2023-01-25	7,130	7,220	7,090	7,160	676,100	2,386.67
2023-01-24	7,060	7,160	7,020	7,160	1,216,000	2,386.67
2023-01-23	6,770	6,830	6,740	6,790	381,800	2,263.33
2023-01-20	6,650	6,670	6,550	6,590	400,200	2,196.67
2023-01-19	6,750	6,750	6,690	6,710	292,300	2,236.67
2023-01-18	6,730	6,920	6,700	6,850	548,800	2,283.33
2023-01-17	6,570	6,700	6,560	6,680	347,600	2,226.67
2023-01-16	6,490	6,580	6,480	6,550	280,400	2,183.33
2023-01-13	6,610	6,630	6,530	6,540	318,600	2,180
2023-01-12	6,630	6,660	6,590	6,620	304,000	2,206.67
2023-01-11	6,510	6,570	6,470	6,560	503,400	2,186.67
2023-01-10	6,520	6,520	6,390	6,440	366,300	2,146.67
2023-01-06	6,260	6,350	6,220	6,340	455,600	2,113.33
2023-01-05	6,130	6,290	6,130	6,290	451,600	2,096.67
2023-01-04	6,230	6,230	6,120	6,140	447,400	2,046.67

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

6383 (株)ダイフク の時系列データ [2023年度]

6383 (株)ダイフクの時系列データ [2023年度]