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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 3,620 | 3,648 | 3,598 | 3,624 | 1,028,000 | 3,624 |
| 2025-07-01 | 3,688 | 3,733 | 3,625 | 3,631 | 1,483,000 | 3,631 |
| 2025-06-30 | 3,760 | 3,784 | 3,709 | 3,722 | 1,879,400 | 3,722 |
| 2025-06-27 | 3,745 | 3,749 | 3,642 | 3,725 | 1,358,600 | 3,725 |
| 2025-06-26 | 3,683 | 3,736 | 3,676 | 3,711 | 1,281,100 | 3,711 |
| 2025-06-25 | 3,740 | 3,740 | 3,660 | 3,692 | 1,274,800 | 3,692 |
| 2025-06-24 | 3,665 | 3,718 | 3,660 | 3,708 | 1,011,400 | 3,708 |
| 2025-06-23 | 3,603 | 3,620 | 3,564 | 3,617 | 1,126,600 | 3,617 |
| 2025-06-20 | 3,610 | 3,665 | 3,600 | 3,628 | 1,425,300 | 3,628 |
| 2025-06-19 | 3,708 | 3,721 | 3,624 | 3,624 | 749,800 | 3,624 |
| 2025-06-18 | 3,707 | 3,774 | 3,707 | 3,724 | 1,113,200 | 3,724 |
| 2025-06-17 | 3,660 | 3,734 | 3,656 | 3,705 | 789,700 | 3,705 |
| 2025-06-16 | 3,669 | 3,690 | 3,634 | 3,657 | 672,100 | 3,657 |
| 2025-06-13 | 3,756 | 3,763 | 3,641 | 3,667 | 1,191,100 | 3,667 |
| 2025-06-12 | 3,672 | 3,724 | 3,672 | 3,716 | 825,900 | 3,716 |
| 2025-06-11 | 3,714 | 3,721 | 3,672 | 3,696 | 987,600 | 3,696 |
| 2025-06-10 | 3,778 | 3,800 | 3,715 | 3,723 | 1,132,200 | 3,723 |
| 2025-06-09 | 3,770 | 3,784 | 3,714 | 3,779 | 1,173,300 | 3,779 |
| 2025-06-06 | 3,775 | 3,858 | 3,771 | 3,793 | 1,306,500 | 3,793 |
| 2025-06-05 | 3,815 | 3,861 | 3,741 | 3,770 | 1,333,000 | 3,770 |
| 2025-06-04 | 3,793 | 3,845 | 3,699 | 3,754 | 1,418,900 | 3,754 |
| 2025-06-03 | 3,793 | 3,843 | 3,758 | 3,762 | 1,460,700 | 3,762 |
| 2025-06-02 | 3,830 | 3,840 | 3,758 | 3,771 | 1,217,500 | 3,771 |
| 2025-05-30 | 3,795 | 3,869 | 3,785 | 3,868 | 2,432,300 | 3,868 |
| 2025-05-29 | 3,858 | 3,878 | 3,823 | 3,860 | 1,453,300 | 3,860 |
| 2025-05-28 | 3,830 | 3,841 | 3,767 | 3,767 | 1,420,700 | 3,767 |
| 2025-05-27 | 3,787 | 3,824 | 3,760 | 3,797 | 1,198,600 | 3,797 |
| 2025-05-26 | 3,654 | 3,796 | 3,637 | 3,788 | 1,507,600 | 3,788 |
| 2025-05-23 | 3,630 | 3,674 | 3,591 | 3,627 | 1,209,800 | 3,627 |
| 2025-05-22 | 3,590 | 3,619 | 3,584 | 3,603 | 1,189,400 | 3,603 |
| 2025-05-21 | 3,638 | 3,674 | 3,601 | 3,619 | 1,053,900 | 3,619 |
| 2025-05-20 | 3,631 | 3,723 | 3,626 | 3,652 | 1,666,300 | 3,652 |
| 2025-05-19 | 3,538 | 3,591 | 3,524 | 3,582 | 1,076,900 | 3,582 |
| 2025-05-16 | 3,561 | 3,603 | 3,524 | 3,585 | 1,489,400 | 3,585 |
| 2025-05-15 | 3,666 | 3,704 | 3,520 | 3,535 | 2,273,500 | 3,535 |
| 2025-05-14 | 3,665 | 3,720 | 3,583 | 3,665 | 3,614,300 | 3,665 |
| 2025-05-13 | 3,963 | 3,978 | 3,866 | 3,875 | 1,617,800 | 3,875 |
| 2025-05-12 | 3,861 | 3,941 | 3,853 | 3,904 | 1,207,300 | 3,904 |
| 2025-05-09 | 3,900 | 3,925 | 3,863 | 3,891 | 1,352,200 | 3,891 |
| 2025-05-08 | 3,799 | 3,861 | 3,784 | 3,842 | 1,214,300 | 3,842 |
| 2025-05-07 | 3,840 | 3,867 | 3,776 | 3,792 | 1,739,100 | 3,792 |
| 2025-05-02 | 3,781 | 3,838 | 3,770 | 3,770 | 862,700 | 3,770 |
| 2025-05-01 | 3,821 | 3,835 | 3,777 | 3,795 | 1,103,600 | 3,795 |
| 2025-04-30 | 3,721 | 3,792 | 3,695 | 3,787 | 1,981,700 | 3,787 |
| 2025-04-28 | 3,700 | 3,704 | 3,667 | 3,673 | 952,600 | 3,673 |
| 2025-04-25 | 3,650 | 3,678 | 3,603 | 3,661 | 1,188,200 | 3,661 |
| 2025-04-24 | 3,624 | 3,632 | 3,537 | 3,550 | 936,700 | 3,550 |
| 2025-04-23 | 3,639 | 3,641 | 3,535 | 3,551 | 1,351,500 | 3,551 |
| 2025-04-22 | 3,503 | 3,550 | 3,470 | 3,487 | 1,156,100 | 3,487 |
| 2025-04-21 | 3,497 | 3,509 | 3,467 | 3,476 | 789,700 | 3,476 |
| 2025-04-18 | 3,550 | 3,550 | 3,501 | 3,533 | 482,800 | 3,533 |
| 2025-04-17 | 3,474 | 3,515 | 3,441 | 3,505 | 1,187,000 | 3,505 |
| 2025-04-16 | 3,511 | 3,549 | 3,464 | 3,498 | 1,757,200 | 3,498 |
| 2025-04-15 | 3,464 | 3,496 | 3,439 | 3,495 | 1,278,500 | 3,495 |
| 2025-04-14 | 3,490 | 3,505 | 3,420 | 3,420 | 1,043,600 | 3,420 |
| 2025-04-11 | 3,468 | 3,477 | 3,348 | 3,439 | 2,088,600 | 3,439 |
| 2025-04-10 | 3,522 | 3,563 | 3,481 | 3,563 | 2,683,800 | 3,563 |
| 2025-04-09 | 3,339 | 3,365 | 3,150 | 3,202 | 3,004,200 | 3,202 |
| 2025-04-08 | 3,348 | 3,461 | 3,301 | 3,385 | 2,040,600 | 3,385 |
| 2025-04-07 | 3,237 | 3,387 | 3,228 | 3,247 | 4,144,200 | 3,247 |
| 2025-04-04 | 3,589 | 3,598 | 3,445 | 3,502 | 2,921,300 | 3,502 |
| 2025-04-03 | 3,557 | 3,603 | 3,489 | 3,519 | 1,868,000 | 3,519 |
| 2025-04-02 | 3,736 | 3,761 | 3,694 | 3,710 | 1,557,600 | 3,710 |
| 2025-04-01 | 3,648 | 3,706 | 3,644 | 3,666 | 1,156,600 | 3,666 |
| 2025-03-31 | 3,600 | 3,647 | 3,580 | 3,642 | 1,799,500 | 3,642 |
| 2025-03-28 | 3,817 | 3,819 | 3,728 | 3,749 | 1,286,900 | 3,749 |
| 2025-03-27 | 3,758 | 3,866 | 3,746 | 3,852 | 1,323,200 | 3,852 |
| 2025-03-26 | 3,799 | 3,832 | 3,758 | 3,818 | 1,383,500 | 3,818 |
| 2025-03-25 | 3,884 | 3,885 | 3,779 | 3,786 | 1,004,700 | 3,786 |
| 2025-03-24 | 3,794 | 3,803 | 3,743 | 3,751 | 754,600 | 3,751 |
| 2025-03-21 | 3,787 | 3,849 | 3,765 | 3,792 | 1,702,100 | 3,792 |
| 2025-03-19 | 3,887 | 3,906 | 3,820 | 3,820 | 1,125,200 | 3,820 |
| 2025-03-18 | 3,783 | 3,849 | 3,783 | 3,830 | 1,224,000 | 3,830 |
| 2025-03-17 | 3,773 | 3,814 | 3,754 | 3,782 | 896,000 | 3,782 |
| 2025-03-14 | 3,606 | 3,763 | 3,605 | 3,742 | 1,821,000 | 3,742 |
| 2025-03-13 | 3,720 | 3,753 | 3,650 | 3,650 | 1,210,100 | 3,650 |
| 2025-03-12 | 3,600 | 3,725 | 3,595 | 3,680 | 1,914,200 | 3,680 |
| 2025-03-11 | 3,625 | 3,641 | 3,509 | 3,583 | 2,603,600 | 3,583 |
| 2025-03-10 | 3,800 | 3,803 | 3,673 | 3,695 | 1,414,300 | 3,695 |
| 2025-03-07 | 3,818 | 3,861 | 3,798 | 3,812 | 1,505,000 | 3,812 |
| 2025-03-06 | 3,792 | 3,869 | 3,789 | 3,822 | 1,614,500 | 3,822 |
| 2025-03-05 | 3,766 | 3,820 | 3,730 | 3,754 | 1,833,700 | 3,754 |
| 2025-03-04 | 3,811 | 3,833 | 3,735 | 3,769 | 1,964,600 | 3,769 |
| 2025-03-03 | 3,900 | 3,919 | 3,858 | 3,865 | 1,482,000 | 3,865 |
| 2025-02-28 | 3,925 | 3,954 | 3,866 | 3,894 | 2,641,500 | 3,894 |
| 2025-02-27 | 4,000 | 4,119 | 3,985 | 4,060 | 1,953,400 | 4,060 |
| 2025-02-26 | 3,915 | 3,992 | 3,886 | 3,982 | 2,111,400 | 3,982 |
| 2025-02-25 | 3,847 | 3,958 | 3,842 | 3,918 | 2,095,100 | 3,918 |
| 2025-02-21 | 3,947 | 3,953 | 3,899 | 3,945 | 1,294,800 | 3,945 |
| 2025-02-20 | 3,918 | 3,970 | 3,863 | 3,947 | 2,112,500 | 3,947 |
| 2025-02-19 | 3,873 | 3,938 | 3,803 | 3,923 | 3,414,000 | 3,923 |
| 2025-02-18 | 3,641 | 3,852 | 3,632 | 3,803 | 4,973,500 | 3,803 |
| 2025-02-17 | 3,505 | 3,655 | 3,451 | 3,655 | 6,797,900 | 3,655 |
| 2025-02-14 | 3,213 | 3,213 | 3,123 | 3,155 | 1,727,100 | 3,155 |
| 2025-02-13 | 3,179 | 3,220 | 3,156 | 3,191 | 1,090,300 | 3,191 |
| 2025-02-12 | 3,145 | 3,177 | 3,130 | 3,177 | 1,343,900 | 3,177 |
| 2025-02-10 | 3,080 | 3,147 | 3,070 | 3,129 | 1,026,100 | 3,129 |
| 2025-02-07 | 3,078 | 3,117 | 3,076 | 3,091 | 765,200 | 3,091 |
| 2025-02-06 | 3,084 | 3,114 | 3,063 | 3,095 | 850,400 | 3,095 |
| 2025-02-05 | 3,116 | 3,118 | 3,048 | 3,074 | 1,296,600 | 3,074 |
| 2025-02-04 | 3,125 | 3,135 | 3,073 | 3,094 | 1,065,300 | 3,094 |
| 2025-02-03 | 3,108 | 3,138 | 3,061 | 3,073 | 1,326,300 | 3,073 |
| 2025-01-31 | 3,205 | 3,239 | 3,205 | 3,217 | 1,229,200 | 3,217 |
| 2025-01-30 | 3,201 | 3,235 | 3,196 | 3,218 | 833,600 | 3,218 |
| 2025-01-29 | 3,231 | 3,246 | 3,193 | 3,202 | 1,166,400 | 3,202 |
| 2025-01-28 | 3,182 | 3,228 | 3,161 | 3,213 | 1,768,500 | 3,213 |
| 2025-01-27 | 3,326 | 3,339 | 3,192 | 3,205 | 1,212,100 | 3,205 |
| 2025-01-24 | 3,354 | 3,370 | 3,307 | 3,316 | 1,068,900 | 3,316 |
| 2025-01-23 | 3,283 | 3,329 | 3,261 | 3,317 | 1,302,100 | 3,317 |
| 2025-01-22 | 3,233 | 3,260 | 3,214 | 3,248 | 923,600 | 3,248 |
| 2025-01-21 | 3,193 | 3,194 | 3,150 | 3,186 | 683,300 | 3,186 |
| 2025-01-20 | 3,177 | 3,207 | 3,168 | 3,193 | 880,500 | 3,193 |
| 2025-01-17 | 3,136 | 3,170 | 3,106 | 3,158 | 1,668,300 | 3,158 |
| 2025-01-16 | 3,191 | 3,238 | 3,161 | 3,179 | 1,520,300 | 3,179 |
| 2025-01-15 | 3,161 | 3,172 | 3,099 | 3,155 | 1,372,200 | 3,155 |
| 2025-01-14 | 3,194 | 3,194 | 3,116 | 3,133 | 1,247,300 | 3,133 |
| 2025-01-10 | 3,176 | 3,210 | 3,175 | 3,190 | 1,101,500 | 3,190 |
| 2025-01-09 | 3,236 | 3,242 | 3,176 | 3,207 | 934,000 | 3,207 |
| 2025-01-08 | 3,230 | 3,258 | 3,205 | 3,236 | 1,445,900 | 3,236 |
| 2025-01-07 | 3,279 | 3,279 | 3,208 | 3,259 | 1,554,300 | 3,259 |
| 2025-01-06 | 3,298 | 3,320 | 3,212 | 3,236 | 1,426,600 | 3,236 |
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