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
2023-06-092,9202,938.52,8792,925.51,714,4002,925.50
2023-06-082,912.52,912.52,8462,8702,072,8002,870
2023-06-072,9682,990.52,888.52,900.52,700,7002,900.50
2023-06-062,9382,9992,933.52,990.51,979,2002,990.50
2023-06-052,961.52,977.52,9382,9752,099,0002,975
2023-06-022,8682,9022,8542,9021,582,7002,902
2023-06-012,7792,8532,7602,8471,384,7002,847
2023-05-312,8302,8762,8062,8294,000,2002,829
2023-05-302,8482,8862,8312,8541,450,2002,854
2023-05-292,8742,8902,8462,8751,951,5002,875
2023-05-262,8562,8572,8072,8412,071,0002,841
2023-05-252,7872,8762,7782,8712,098,2002,871
2023-05-242,7492,7812,7342,7781,844,1002,778
2023-05-232,8412,8552,7752,7883,164,5002,788
2023-05-222,8032,8392,7822,8212,429,9002,821
2023-05-192,7592,8342,7582,8343,853,1002,834
2023-05-182,6602,7342,6502,7243,234,3002,724
2023-05-172,6902,6972,6152,6192,923,2002,619
2023-05-162,5972,6262,5682,6242,823,6002,624
2023-05-152,4842,5032,4612,4973,576,6002,497
2023-05-122,5732,6032,5512,6001,489,4002,600
2023-05-112,5902,5992,5782,5831,178,0002,583
2023-05-102,5952,5992,5622,5891,484,1002,589
2023-05-092,5602,5702,5462,5681,322,8002,568
2023-05-082,5302,5352,5072,5291,143,0002,529
2023-05-022,5542,5562,5242,5351,081,3002,535
2023-05-012,5262,5602,5232,5541,347,2002,554
2023-04-282,4902,4972,4572,4901,520,7002,490
2023-04-272,4212,4432,4112,440764,3002,440
2023-04-262,4392,4422,4022,418913,4002,418
2023-04-252,4712,4942,4612,467876,8002,467
2023-04-242,4502,4572,4342,446721,0002,446
2023-04-212,4402,4492,4232,436813,2002,436
2023-04-202,3732,4492,3702,4401,374,8002,440
2023-04-192,4002,4222,3922,4091,183,9002,409
2023-04-182,4632,4642,4292,4371,201,1002,437
2023-04-172,4502,4512,4312,451769,2002,451
2023-04-142,4402,4542,4252,4431,175,1002,443
2023-04-132,3952,4292,3872,426881,1002,426
2023-04-122,3912,4262,3862,4261,188,3002,426
2023-04-112,4202,4252,3922,4081,065,6002,408
2023-04-102,4042,4122,3542,3821,083,2002,382
2023-04-072,3562,3942,3492,3891,024,5002,389
2023-04-062,3952,4022,3492,3492,413,0002,349
2023-04-052,4572,4942,4512,4571,844,2002,457
2023-04-042,4422,4852,4352,4781,407,6002,478
2023-04-032,5312,5322,4742,4782,077,4002,478
2023-03-312,4252,4592,4122,4431,334,5002,443
2023-03-302,4102,4372,3912,4001,053,8002,400
2023-03-297,2107,2607,1507,260391,5002,420
2023-03-287,2407,2507,1107,180449,7002,393.33
2023-03-277,2207,2207,1607,210482,6002,403.33
2023-03-247,1907,2407,1507,170427,1002,390
2023-03-237,1007,1907,0507,190409,4002,396.67
2023-03-227,2307,2607,1807,180472,1002,393.33
2023-03-207,1707,2107,0307,040469,5002,346.67
2023-03-177,2507,2807,1707,240449,0002,413.33
2023-03-167,0707,1907,0607,150433,2002,383.33
2023-03-157,2607,2907,1807,230472,3002,410
2023-03-147,2907,2907,1607,220504,1002,406.67
2023-03-137,3907,4407,3507,420415,5002,473.33
2023-03-107,5307,6307,4607,460888,9002,486.67
2023-03-097,6807,7507,6507,680537,6002,560
2023-03-087,5007,5707,4607,540321,9002,513.33
2023-03-077,5507,6107,4707,560445,6002,520
2023-03-067,5307,5907,5007,570373,2002,523.33
2023-03-037,4407,4807,3707,460418,3002,486.67
2023-03-027,4707,4707,3507,390432,0002,463.33
2023-03-017,3807,4307,2707,430765,8002,476.67
2023-02-287,3607,4607,3507,430593,1002,476.67
2023-02-277,2107,3807,2107,370443,1002,456.67
2023-02-247,1807,2907,1507,260413,5002,420
2023-02-227,1007,1507,0507,100376,7002,366.67
2023-02-217,2307,2307,1207,140315,0002,380
2023-02-207,2407,2707,1807,240299,7002,413.33
2023-02-177,2507,3607,2407,270327,5002,423.33
2023-02-167,4407,4607,3607,400322,2002,466.67
2023-02-157,5007,5207,3407,370593,7002,456.67
2023-02-147,4507,5007,4107,450442,5002,483.33
2023-02-137,3507,4507,2307,310748,0002,436.67
2023-02-107,4507,6507,4407,4701,539,8002,490
2023-02-097,1507,3007,1407,300448,9002,433.33
2023-02-087,2607,2907,2107,210291,2002,403.33
2023-02-077,1907,2407,1707,210393,0002,403.33
2023-02-067,2507,2607,1107,180394,8002,393.33
2023-02-037,2107,2607,1507,180419,5002,393.33
2023-02-027,1607,2107,1307,210412,8002,403.33
2023-02-017,0807,1307,0407,070529,2002,356.67
2023-01-317,1907,2107,0807,090428,2002,363.33
2023-01-307,1807,2707,1607,200465,5002,400
2023-01-277,1707,2407,1607,210631,1002,403.33
2023-01-267,1607,2107,1407,170494,4002,390
2023-01-257,1307,2207,0907,160676,1002,386.67
2023-01-247,0607,1607,0207,1601,216,0002,386.67
2023-01-236,7706,8306,7406,790381,8002,263.33
2023-01-206,6506,6706,5506,590400,2002,196.67
2023-01-196,7506,7506,6906,710292,3002,236.67
2023-01-186,7306,9206,7006,850548,8002,283.33
2023-01-176,5706,7006,5606,680347,6002,226.67
2023-01-166,4906,5806,4806,550280,4002,183.33
2023-01-136,6106,6306,5306,540318,6002,180
2023-01-126,6306,6606,5906,620304,0002,206.67
2023-01-116,5106,5706,4706,560503,4002,186.67
2023-01-106,5206,5206,3906,440366,3002,146.67
2023-01-066,2606,3506,2206,340455,6002,113.33
2023-01-056,1306,2906,1306,290451,6002,096.67
2023-01-046,2306,2306,1206,140447,4002,046.67

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