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