6383 (株)ダイフク の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-023,6203,6483,5983,6241,028,0003,624
2025-07-013,6883,7333,6253,6311,483,0003,631
2025-06-303,7603,7843,7093,7221,879,4003,722
2025-06-273,7453,7493,6423,7251,358,6003,725
2025-06-263,6833,7363,6763,7111,281,1003,711
2025-06-253,7403,7403,6603,6921,274,8003,692
2025-06-243,6653,7183,6603,7081,011,4003,708
2025-06-233,6033,6203,5643,6171,126,6003,617
2025-06-203,6103,6653,6003,6281,425,3003,628
2025-06-193,7083,7213,6243,624749,8003,624
2025-06-183,7073,7743,7073,7241,113,2003,724
2025-06-173,6603,7343,6563,705789,7003,705
2025-06-163,6693,6903,6343,657672,1003,657
2025-06-133,7563,7633,6413,6671,191,1003,667
2025-06-123,6723,7243,6723,716825,9003,716
2025-06-113,7143,7213,6723,696987,6003,696
2025-06-103,7783,8003,7153,7231,132,2003,723
2025-06-093,7703,7843,7143,7791,173,3003,779
2025-06-063,7753,8583,7713,7931,306,5003,793
2025-06-053,8153,8613,7413,7701,333,0003,770
2025-06-043,7933,8453,6993,7541,418,9003,754
2025-06-033,7933,8433,7583,7621,460,7003,762
2025-06-023,8303,8403,7583,7711,217,5003,771
2025-05-303,7953,8693,7853,8682,432,3003,868
2025-05-293,8583,8783,8233,8601,453,3003,860
2025-05-283,8303,8413,7673,7671,420,7003,767
2025-05-273,7873,8243,7603,7971,198,6003,797
2025-05-263,6543,7963,6373,7881,507,6003,788
2025-05-233,6303,6743,5913,6271,209,8003,627
2025-05-223,5903,6193,5843,6031,189,4003,603
2025-05-213,6383,6743,6013,6191,053,9003,619
2025-05-203,6313,7233,6263,6521,666,3003,652
2025-05-193,5383,5913,5243,5821,076,9003,582
2025-05-163,5613,6033,5243,5851,489,4003,585
2025-05-153,6663,7043,5203,5352,273,5003,535
2025-05-143,6653,7203,5833,6653,614,3003,665
2025-05-133,9633,9783,8663,8751,617,8003,875
2025-05-123,8613,9413,8533,9041,207,3003,904
2025-05-093,9003,9253,8633,8911,352,2003,891
2025-05-083,7993,8613,7843,8421,214,3003,842
2025-05-073,8403,8673,7763,7921,739,1003,792
2025-05-023,7813,8383,7703,770862,7003,770
2025-05-013,8213,8353,7773,7951,103,6003,795
2025-04-303,7213,7923,6953,7871,981,7003,787
2025-04-283,7003,7043,6673,673952,6003,673
2025-04-253,6503,6783,6033,6611,188,2003,661
2025-04-243,6243,6323,5373,550936,7003,550
2025-04-233,6393,6413,5353,5511,351,5003,551
2025-04-223,5033,5503,4703,4871,156,1003,487
2025-04-213,4973,5093,4673,476789,7003,476
2025-04-183,5503,5503,5013,533482,8003,533
2025-04-173,4743,5153,4413,5051,187,0003,505
2025-04-163,5113,5493,4643,4981,757,2003,498
2025-04-153,4643,4963,4393,4951,278,5003,495
2025-04-143,4903,5053,4203,4201,043,6003,420
2025-04-113,4683,4773,3483,4392,088,6003,439
2025-04-103,5223,5633,4813,5632,683,8003,563
2025-04-093,3393,3653,1503,2023,004,2003,202
2025-04-083,3483,4613,3013,3852,040,6003,385
2025-04-073,2373,3873,2283,2474,144,2003,247
2025-04-043,5893,5983,4453,5022,921,3003,502
2025-04-033,5573,6033,4893,5191,868,0003,519
2025-04-023,7363,7613,6943,7101,557,6003,710
2025-04-013,6483,7063,6443,6661,156,6003,666
2025-03-313,6003,6473,5803,6421,799,5003,642
2025-03-283,8173,8193,7283,7491,286,9003,749
2025-03-273,7583,8663,7463,8521,323,2003,852
2025-03-263,7993,8323,7583,8181,383,5003,818
2025-03-253,8843,8853,7793,7861,004,7003,786
2025-03-243,7943,8033,7433,751754,6003,751
2025-03-213,7873,8493,7653,7921,702,1003,792
2025-03-193,8873,9063,8203,8201,125,2003,820
2025-03-183,7833,8493,7833,8301,224,0003,830
2025-03-173,7733,8143,7543,782896,0003,782
2025-03-143,6063,7633,6053,7421,821,0003,742
2025-03-133,7203,7533,6503,6501,210,1003,650
2025-03-123,6003,7253,5953,6801,914,2003,680
2025-03-113,6253,6413,5093,5832,603,6003,583
2025-03-103,8003,8033,6733,6951,414,3003,695
2025-03-073,8183,8613,7983,8121,505,0003,812
2025-03-063,7923,8693,7893,8221,614,5003,822
2025-03-053,7663,8203,7303,7541,833,7003,754
2025-03-043,8113,8333,7353,7691,964,6003,769
2025-03-033,9003,9193,8583,8651,482,0003,865
2025-02-283,9253,9543,8663,8942,641,5003,894
2025-02-274,0004,1193,9854,0601,953,4004,060
2025-02-263,9153,9923,8863,9822,111,4003,982
2025-02-253,8473,9583,8423,9182,095,1003,918
2025-02-213,9473,9533,8993,9451,294,8003,945
2025-02-203,9183,9703,8633,9472,112,5003,947
2025-02-193,8733,9383,8033,9233,414,0003,923
2025-02-183,6413,8523,6323,8034,973,5003,803
2025-02-173,5053,6553,4513,6556,797,9003,655
2025-02-143,2133,2133,1233,1551,727,1003,155
2025-02-133,1793,2203,1563,1911,090,3003,191
2025-02-123,1453,1773,1303,1771,343,9003,177
2025-02-103,0803,1473,0703,1291,026,1003,129
2025-02-073,0783,1173,0763,091765,2003,091
2025-02-063,0843,1143,0633,095850,4003,095
2025-02-053,1163,1183,0483,0741,296,6003,074
2025-02-043,1253,1353,0733,0941,065,3003,094
2025-02-033,1083,1383,0613,0731,326,3003,073
2025-01-313,2053,2393,2053,2171,229,2003,217
2025-01-303,2013,2353,1963,218833,6003,218
2025-01-293,2313,2463,1933,2021,166,4003,202
2025-01-283,1823,2283,1613,2131,768,5003,213
2025-01-273,3263,3393,1923,2051,212,1003,205
2025-01-243,3543,3703,3073,3161,068,9003,316
2025-01-233,2833,3293,2613,3171,302,1003,317
2025-01-223,2333,2603,2143,248923,6003,248
2025-01-213,1933,1943,1503,186683,3003,186
2025-01-203,1773,2073,1683,193880,5003,193
2025-01-173,1363,1703,1063,1581,668,3003,158
2025-01-163,1913,2383,1613,1791,520,3003,179
2025-01-153,1613,1723,0993,1551,372,2003,155
2025-01-143,1943,1943,1163,1331,247,3003,133
2025-01-103,1763,2103,1753,1901,101,5003,190
2025-01-093,2363,2423,1763,207934,0003,207
2025-01-083,2303,2583,2053,2361,445,9003,236
2025-01-073,2793,2793,2083,2591,554,3003,259
2025-01-063,2983,3203,2123,2361,426,6003,236

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