(株)ダイフクの株価時系列・推移
- 52週高値
- 25.32（2026/5/13）
- 52週安値
- 11.22（2025/11/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 19.94 | 20.22 | 19.63 | 19.74 | 29,864 | 19.74 |
| 2026/8/13 | 19.97 | 20.28 | 19.65 | 19.94 | 30,118 | 19.94 |
| 2026/8/12 | 19.10 | 19.64 | 19.10 | 19.58 | 26,378 | 19.58 |
| 2026/8/11 | 19.59 | 19.94 | 19.27 | 19.39 | 43,911 | 19.39 |
| 2026/8/10 | 19.39 | 19.95 | 18.70 | 19.25 | 57,850 | 19.25 |
| 2026/8/7 | 19.76 | 19.76 | 19.50 | 19.67 | 31,899 | 19.67 |
| 2026/8/6 | 19.05 | 20.14 | 19.05 | 20.11 | 60,658 | 20.11 |
| 2026/8/5 | 19.63 | 19.90 | 19.49 | 19.63 | 39,156 | 19.63 |
| 2026/8/4 | 18.53 | 19.69 | 18.53 | 19.41 | 90,126 | 19.41 |
| 2026/8/3 | 18.44 | 18.68 | 18.23 | 18.68 | 57,937 | 18.68 |
| 2026/7/31 | 18.34 | 18.89 | 18.21 | 18.46 | 49,849 | 18.46 |
| 2026/7/30 | 17.37 | 18.15 | 17.37 | 18.05 | 81,365 | 18.05 |
| 2026/7/29 | 16.89 | 17.84 | 16.89 | 17.37 | 58,688 | 17.37 |
| 2026/7/28 | 17.48 | 18.00 | 17.30 | 17.99 | 82,517 | 17.99 |
| 2026/7/27 | 18.56 | 19.43 | 18.56 | 19.14 | 89,761 | 19.14 |
| 2026/7/24 | 19.03 | 19.21 | 18.80 | 18.86 | 73,169 | 18.86 |
| 2026/7/23 | 19.39 | 19.39 | 18.86 | 18.87 | 50,034 | 18.87 |
| 2026/7/22 | 19.57 | 20.33 | 19.47 | 19.53 | 32,996 | 19.53 |
| 2026/7/21 | 19.61 | 19.94 | 19.44 | 19.67 | 30,276 | 19.67 |
| 2026/7/20 | 19.43 | 19.58 | 19.32 | 19.57 | 50,118 | 19.57 |
1〜20/221件
