1. HOME >
  2. 株価時系列 >
  3. 6383 >
  4. 2023年

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
2023-12-292,8632,871.52,8392,852.5681,2002,852.50
2023-12-282,838.52,8642,8312,859560,8002,859
2023-12-272,8242,8792,8242,853.5995,5002,853.50
2023-12-262,8002,840.52,7872,829.5932,4002,829.50
2023-12-252,8582,8582,814.52,822.5608,0002,822.50
2023-12-222,8632,877.52,826.52,8311,036,7002,831
2023-12-212,842.52,862.52,8332,849921,2002,849
2023-12-202,901.52,9542,889.52,892.52,695,8002,892.50
2023-12-192,751.52,8162,7432,815978,6002,815
2023-12-182,8102,810.52,7212,801.51,842,2002,801.50
2023-12-152,7432,862.52,7232,8413,672,7002,841
2023-12-142,6652,7262,6402,7262,648,4002,726
2023-12-132,642.52,6552,621.52,6501,253,0002,650
2023-12-122,6852,6902,637.52,648954,2002,648
2023-12-112,6762,689.52,6272,6371,104,5002,637
2023-12-082,6942,6942,609.52,626.51,711,3002,626.50
2023-12-072,6882,7332,668.52,7131,726,2002,713
2023-12-062,6522,716.52,6442,714.51,224,5002,714.50
2023-12-052,707.52,7262,6622,6681,570,5002,668
2023-12-042,7342,752.52,7012,744.51,659,2002,744.50
2023-12-012,7662,7832,740.52,750.51,356,5002,750.50
2023-11-302,7212,783.52,7152,7832,380,6002,783
2023-11-292,6802,7402,670.52,7371,421,0002,737
2023-11-282,702.52,710.52,656.52,672.51,138,0002,672.50
2023-11-272,7502,7662,697.52,7221,597,9002,722
2023-11-242,7102,711.52,6532,6801,029,9002,680
2023-11-222,6502,679.52,6342,666.51,481,3002,666.50
2023-11-212,7212,723.52,660.52,6961,637,0002,696
2023-11-202,661.52,7392,651.52,7282,928,5002,728
2023-11-172,6332,660.52,618.52,6571,314,9002,657
2023-11-162,6612,6722,6282,651.51,385,2002,651.50
2023-11-152,613.52,669.52,6042,6612,619,1002,661
2023-11-142,5892,5892,540.52,5521,180,5002,552
2023-11-132,5922,607.52,580.52,5881,087,5002,588
2023-11-102,5912,6042,5402,576.51,623,3002,576.50
2023-11-092,5112,5832,4672,5653,507,5002,565
2023-11-082,6552,6622,6052,6111,318,3002,611
2023-11-072,6992,6992,6402,640.51,363,1002,640.50
2023-11-062,631.52,7062,6182,6992,811,5002,699
2023-11-022,5452,6032,5322,5852,437,7002,585
2023-11-012,514.52,5332,490.52,5011,780,6002,501
2023-10-312,4782,4852,4272,466.51,322,4002,466.50
2023-10-302,4672,480.52,439.52,458.54,446,4002,458.50
2023-10-272,4962,518.52,478.52,499.51,406,3002,499.50
2023-10-262,4892,5142,4802,4801,914,6002,480
2023-10-252,5082,554.52,4982,5253,693,0002,525
2023-10-242,510.52,522.52,4692,5084,249,2002,508
2023-10-232,5362,5522,5212,5362,095,3002,536
2023-10-202,561.52,5842,544.52,5731,893,6002,573
2023-10-192,6332,645.52,6052,611.51,942,0002,611.50
2023-10-182,713.52,7222,677.52,7101,076,1002,710
2023-10-172,685.52,7492,6802,723.51,482,9002,723.50
2023-10-162,7002,7072,6582,6641,467,2002,664
2023-10-132,749.52,770.52,7222,743.51,425,6002,743.50
2023-10-122,737.52,799.52,7272,799.51,616,0002,799.50
2023-10-112,7202,755.52,6862,744.51,709,3002,744.50
2023-10-102,7292,7852,727.52,7701,452,2002,770
2023-10-062,724.52,7342,6982,719.51,181,2002,719.50
2023-10-052,6942,748.52,6852,7371,129,7002,737
2023-10-042,7052,7202,677.52,683.51,194,8002,683.50
2023-10-032,8052,8092,733.52,7341,289,9002,734
2023-10-022,8512,8932,819.52,819.51,830,9002,819.50
2023-09-292,8522,8522,8122,829.51,462,8002,829.50
2023-09-282,806.52,842.52,7882,819.51,291,8002,819.50
2023-09-272,7972,8242,7712,820.52,080,0002,820.50
2023-09-262,8752,8752,8302,8471,154,6002,847
2023-09-252,8562,8682,8312,863957,7002,863
2023-09-222,7772,8542,7722,842.51,571,5002,842.50
2023-09-212,8372,8382,7882,8201,587,1002,820
2023-09-202,8602,881.52,8392,8481,893,4002,848
2023-09-192,829.52,866.52,8172,857.52,134,0002,857.50
2023-09-152,8002,8452,793.52,834.52,664,2002,834.50
2023-09-142,7332,7752,720.52,7691,548,9002,769
2023-09-132,7182,7432,710.52,7251,755,4002,725
2023-09-122,680.52,7182,6692,7181,010,3002,718
2023-09-112,6782,6822,6482,6541,205,4002,654
2023-09-082,7062,731.52,6762,6851,635,1002,685
2023-09-072,7502,7782,729.52,7391,569,1002,739
2023-09-062,7512,798.52,750.52,795.51,472,6002,795.50
2023-09-052,7422,7572,7282,750.51,022,7002,750.50
2023-09-042,7222,742.52,711.52,7421,205,3002,742
2023-09-012,6812,712.52,6732,7081,039,1002,708
2023-08-312,7022,722.52,687.52,693.52,203,4002,693.50
2023-08-302,6952,6972,656.52,6912,637,1002,691
2023-08-292,674.52,6792,636.52,670.51,551,0002,670.50
2023-08-282,6312,6932,6312,681.51,420,8002,681.50
2023-08-252,6072,6302,602.52,6201,095,0002,620
2023-08-242,660.52,6742,6352,664.51,140,5002,664.50
2023-08-232,5982,6512,594.52,6511,034,4002,651
2023-08-222,6112,622.52,5922,622.5839,7002,622.50
2023-08-212,6252,6332,5922,5941,279,6002,594
2023-08-182,6042,6562,5902,624.51,871,5002,624.50
2023-08-172,6552,6622,6182,6541,417,0002,654
2023-08-162,7002,745.52,6862,6941,511,8002,694
2023-08-152,759.52,7852,737.52,739.51,731,1002,739.50
2023-08-142,7652,7822,685.52,709.53,045,1002,709.50
2023-08-102,635.52,804.52,6282,7954,938,6002,795
2023-08-092,688.52,6932,5922,6066,015,2002,606
2023-08-082,9162,9682,9102,938.51,875,9002,938.50
2023-08-072,8562,949.52,845.52,922.51,685,6002,922.50
2023-08-042,859.52,8932,8422,871.51,878,3002,871.50
2023-08-032,911.52,9172,8822,9021,572,4002,902
2023-08-022,9973,0012,9542,961.52,342,7002,961.50
2023-08-013,0503,0683,0153,0191,632,1003,019
2023-07-313,1153,1163,0173,0352,140,5003,035
2023-07-283,0603,1073,0293,1012,431,8003,101
2023-07-273,0433,1163,0403,1063,235,5003,106
2023-07-263,0563,0753,0373,0672,068,1003,067
2023-07-253,0453,0913,0223,0332,357,4003,033
2023-07-243,0003,0082,9772,994.51,782,5002,994.50
2023-07-212,9102,965.52,9102,950.51,150,4002,950.50
2023-07-202,963.52,9842,9392,9391,276,2002,939
2023-07-192,9953,0182,963.52,9821,229,5002,982
2023-07-182,9983,0292,9732,992.51,200,5002,992.50
2023-07-142,9642,977.52,920.52,9521,132,1002,952
2023-07-132,9062,9872,8812,9621,629,4002,962
2023-07-122,9162,916.52,8702,886.51,677,7002,886.50
2023-07-112,9572,9692,9202,9211,435,1002,921
2023-07-102,9792,9882,929.52,934.51,714,5002,934.50
2023-07-072,925.52,958.52,9162,942.51,504,2002,942.50
2023-07-062,9833,0022,9542,9591,222,8002,959
2023-07-052,9863,0232,968.53,0151,019,7003,015
2023-07-043,0213,0332,9953,0021,289,7003,002
2023-07-032,992.53,0612,986.53,0542,040,9003,054
2023-06-302,9372,9482,914.52,942.51,323,5002,942.50
2023-06-292,932.52,992.52,9272,958.51,289,3002,958.50
2023-06-282,9062,920.52,8642,9201,157,1002,920
2023-06-272,9012,906.52,850.52,8721,283,6002,872
2023-06-262,933.52,935.52,8852,9151,302,0002,915
2023-06-233,0463,0462,916.52,921.51,941,4002,921.50
2023-06-223,0413,0713,0053,0081,333,6003,008
2023-06-213,0203,0843,0153,0771,373,2003,077
2023-06-203,0203,0332,9963,0171,136,1003,017
2023-06-193,0513,0513,0223,043965,0003,043
2023-06-163,0523,0593,0133,0482,376,1003,048
2023-06-153,0243,0753,0083,0521,992,4003,052
2023-06-143,0503,0642,998.53,0181,682,1003,018
2023-06-132,9713,0042,9502,985.52,040,2002,985.50
2023-06-122,9462,9682,926.52,965.51,434,0002,965.50
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