KabuInsight

ダイフク

6383
プライム/機械/DAIFUKU CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,689.05,781.05,668.05,727.0-157.0-2.67%3,602,900
2026-03-125,765.05,892.05,747.05,884.0-20.0-0.34%2,361,300
2026-03-115,953.05,973.05,813.05,904.0+324.0+5.81%3,018,400
2026-03-105,511.05,606.05,500.05,580.0+221.0+4.12%1,508,900
2026-03-095,260.05,411.05,162.05,359.0-401.0-6.96%2,331,100
2026-03-065,620.05,768.05,620.05,760.0+2.0+0.03%1,011,300
2026-03-055,782.05,907.05,685.05,758.0+76.0+1.34%1,789,300
2026-03-045,778.05,840.05,576.05,682.0-277.0-4.65%1,849,800
2026-03-036,283.06,299.05,945.05,959.0-308.0-4.91%1,964,200
2026-03-026,300.06,315.06,204.06,267.0-205.0-3.17%1,780,900
2026-02-276,351.06,516.06,332.06,472.0+72.0+1.13%3,006,800
2026-02-266,465.06,465.06,312.06,400.0+135.0+2.15%1,828,800
2026-02-256,234.06,310.06,181.06,265.0+8.0+0.13%2,050,400
2026-02-246,270.06,348.06,245.06,257.0-68.0-1.08%1,709,800
2026-02-206,350.06,399.06,252.06,325.0-98.0-1.53%1,340,100
2026-02-196,350.06,465.06,311.06,423.0+117.0+1.86%1,392,500
2026-02-186,365.06,380.06,280.06,306.0+7.0+0.11%1,108,900
2026-02-176,345.06,350.06,234.06,299.0+5.0+0.08%999,900
2026-02-166,420.06,460.06,277.06,294.0-17.0-0.27%1,795,800
2026-02-136,130.06,414.06,071.06,311.0+343.0+5.75%4,345,000
2026-02-126,020.06,026.05,895.05,968.0-58.0-0.96%2,534,700
2026-02-105,918.06,055.05,888.06,026.0+83.0+1.40%2,003,500
2026-02-096,029.06,061.05,914.05,943.0+132.0+2.27%1,712,300
2026-02-065,708.05,822.05,674.05,811.0+103.0+1.80%1,593,000
2026-02-055,749.05,791.05,645.05,708.0-36.0-0.63%2,297,300
2026-02-045,668.05,771.05,618.05,744.0+59.0+1.04%1,414,500
2026-02-035,482.05,685.05,463.05,685.0+252.0+4.64%1,350,600
2026-02-025,550.05,599.05,424.05,433.0-105.0-1.90%1,115,100
2026-01-305,492.05,569.05,400.05,538.0+141.0+2.61%2,159,000
2026-01-295,453.05,467.05,378.05,397.0-53.0-0.97%1,461,600
2026-01-285,352.05,462.05,325.05,450.0+31.0+0.57%1,368,000
2026-01-275,382.05,422.05,299.05,419.0+37.0+0.69%1,560,100
2026-01-265,460.05,475.05,350.05,382.0-144.0-2.61%1,120,100
2026-01-235,595.05,645.05,509.05,526.0-10.0-0.18%1,189,100
2026-01-225,567.05,587.05,492.05,536.0+6.0+0.11%1,267,600
2026-01-215,406.05,547.05,400.05,530.0-67.0-1.20%1,604,100
2026-01-205,642.05,661.05,531.05,597.0-2.0-0.04%1,412,800
2026-01-195,539.05,599.05,476.05,599.0+10.0+0.18%1,098,800
2026-01-165,572.05,737.05,492.05,589.0+91.0+1.66%1,771,300
2026-01-155,330.05,499.05,298.05,498.0+135.0+2.52%1,515,500
2026-01-145,360.05,399.05,316.05,363.0+33.0+0.62%1,533,900
2026-01-135,390.05,417.05,269.05,330.0+129.0+2.48%1,706,800
2026-01-095,076.05,265.05,061.05,201.0+82.0+1.60%1,744,400
2026-01-085,110.05,176.05,092.05,119.0+14.0+0.27%1,359,100
2026-01-075,013.05,140.04,991.05,105.0+67.0+1.33%1,577,900
2026-01-065,010.05,038.04,914.05,038.0+27.0+0.54%1,505,200
2026-01-054,992.05,012.04,935.05,011.0+83.0+1.68%1,210,700
2025-12-304,921.04,956.04,903.04,928.0-8.0-0.16%1,115,400
2025-12-294,933.04,958.04,905.04,936.0+11.0+0.22%734,700
2025-12-264,955.04,988.04,902.04,925.0-25.0-0.51%585,300
2025-12-254,949.04,950.04,905.04,950.0+36.0+0.73%500,900
2025-12-244,932.04,946.04,871.04,914.0-16.0-0.32%697,200
2025-12-234,873.04,931.04,858.04,930.0+42.0+0.86%641,300
2025-12-224,903.04,935.04,867.04,888.0+25.0+0.51%1,144,700
2025-12-194,815.04,898.04,808.04,863.0+58.0+1.21%1,971,500
2025-12-184,784.04,874.04,756.04,805.0-77.0-1.58%1,103,600
2025-12-174,908.04,927.04,799.04,882.0-73.0-1.47%1,396,400
2025-12-165,063.05,065.04,939.04,955.0-108.0-2.13%971,700
2025-12-155,070.05,140.05,007.05,063.0+27.0+0.54%1,352,700
2025-12-125,044.05,076.04,999.05,036.0+16.0+0.32%1,734,000
2025-12-115,118.05,131.05,020.05,020.0-29.0-0.57%1,067,800
2025-12-105,126.05,178.05,006.05,049.0-97.0-1.88%949,000
2025-12-095,061.05,146.05,061.05,146.0+65.0+1.28%954,800
2025-12-085,045.05,083.04,973.05,081.0+67.0+1.34%1,070,700
2025-12-054,950.05,024.04,922.05,014.0-67.0-1.32%1,165,800
2025-12-044,971.05,124.04,963.05,081.0+79.0+1.58%1,262,900
2025-12-034,920.05,026.04,911.05,002.0+32.0+0.64%1,141,000
2025-12-024,985.05,021.04,929.04,970.0-26.0-0.52%1,083,100
2025-12-015,049.05,059.04,986.04,996.0+55.0+1.11%1,276,000
2025-11-284,904.04,960.04,886.04,941.0+27.0+0.55%1,088,600
2025-11-274,898.04,933.04,883.04,914.0+16.0+0.33%921,600
2025-11-264,829.04,945.04,815.04,898.0+75.0+1.56%1,072,400
2025-11-254,980.04,980.04,823.04,823.0-148.0-2.98%1,853,000
2025-11-214,876.05,013.04,864.04,971.0+25.0+0.51%2,119,300
2025-11-204,948.05,027.04,901.04,946.0+138.0+2.87%1,870,000
2025-11-194,835.04,888.04,768.04,808.0+7.0+0.15%1,261,500
2025-11-184,989.05,010.04,801.04,801.0-267.0-5.27%1,599,900
2025-11-175,057.05,087.05,006.05,068.0-23.0-0.45%1,333,100
2025-11-145,027.05,155.05,014.05,091.0-36.0-0.70%1,241,700
2025-11-135,110.05,210.05,061.05,127.0-9.0-0.18%1,506,400
2025-11-125,300.05,312.05,110.05,136.0+110.0+2.19%2,851,200
2025-11-115,077.05,110.04,999.05,026.0-22.0-0.44%1,712,000
2025-11-105,000.05,048.04,958.05,048.0+88.0+1.77%1,469,400
2025-11-074,930.04,960.04,870.04,960.0-70.0-1.39%1,084,700
2025-11-064,981.05,045.04,928.05,030.0+105.0+2.13%1,118,300
2025-11-055,021.05,067.04,793.04,925.0-183.0-3.58%2,024,100
2025-11-044,933.05,150.04,925.05,108.0+180.0+3.65%1,753,000
2025-10-314,902.04,931.04,881.04,928.0-19.0-0.38%1,243,400
2025-10-304,922.04,964.04,867.04,947.0+93.0+1.92%1,239,300
2025-10-294,896.04,909.04,824.04,854.0-4.0-0.08%1,353,700
2025-10-284,899.04,945.04,858.04,858.0-111.0-2.23%1,090,400
2025-10-275,040.05,065.04,936.04,969.0+41.0+0.83%1,209,300
2025-10-244,878.04,978.04,869.04,928.0+66.0+1.36%1,274,200
2025-10-234,846.04,926.04,846.04,862.0-154.0-3.07%1,381,700
2025-10-224,899.05,023.04,872.05,016.0+153.0+3.15%1,638,500
2025-10-214,888.04,933.04,850.04,863.0-35.0-0.71%1,036,700
2025-10-204,834.04,910.04,816.04,898.0+154.0+3.25%827,600
2025-10-174,758.04,783.04,720.04,744.0-40.0-0.84%686,100
2025-10-164,817.04,851.04,776.04,784.0-13.0-0.27%765,800
2025-10-154,684.04,815.04,684.04,797.0+139.0+2.98%875,300
2025-10-144,698.04,770.04,618.04,658.0-110.0-2.31%1,628,900
2025-10-104,910.04,944.04,760.04,768.0-216.0-4.33%1,394,100
2025-10-094,951.04,984.04,913.04,984.0+103.0+2.11%1,067,300
2025-10-084,899.04,912.04,846.04,881.0-10.0-0.20%1,001,800
2025-10-074,850.04,905.04,815.04,891.0+11.0+0.23%1,196,000
2025-10-064,850.04,890.04,780.04,880.0+219.0+4.70%1,580,400
2025-10-034,638.04,697.04,623.04,661.0+51.0+1.11%1,067,700
2025-10-024,655.04,697.04,589.04,610.0-59.0-1.26%945,800
2025-10-014,681.04,707.04,614.04,669.0-74.0-1.56%1,125,200
2025-09-304,664.04,743.04,661.04,743.0+80.0+1.72%1,440,000
2025-09-294,730.04,730.04,625.04,663.0-62.0-1.31%1,168,700
2025-09-264,746.04,751.04,676.04,725.0-22.0-0.46%1,796,100
2025-09-254,710.04,747.04,671.04,747.0+94.0+2.02%1,987,400
2025-09-244,670.04,675.04,591.04,653.0-38.0-0.81%1,246,400
2025-09-224,651.04,729.04,651.04,691.0+25.0+0.54%1,170,600
2025-09-194,650.04,710.04,600.04,666.0+36.0+0.78%2,730,000
2025-09-184,599.04,675.04,560.04,630.0+94.0+2.07%1,512,500
2025-09-174,514.04,573.04,500.04,536.0+52.0+1.16%1,329,200
2025-09-164,568.04,576.04,461.04,484.0-33.0-0.73%1,715,900
2025-09-124,496.04,539.04,471.04,517.0——1,704,500

直近120営業日分を表示