6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
2,727.5
円
(23:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,678.0 (24/03/28) | 2,427.0 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,678.0 (24/03/28) | 2,718.0 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,706.0 | 2,743.5 | 2,694.0 | 2,743.5 | -12.5 | -0.5 | 6,509,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,783.0 | 2,788.5 | 2,736.5 | 2,756.0 | -27.5 | -1.0 | 2,921,400 |
| 5/29 | 2,811.0 | 2,842.5 | 2,783.5 | 2,783.5 | -54.5 | -1.9 | 2,242,700 |
| 5/28 | 2,845.0 | 2,861.0 | 2,818.5 | 2,838.0 | -16.5 | -0.6 | 2,421,400 |
| 5/27 | 2,869.0 | 2,874.5 | 2,840.5 | 2,854.5 | -14.0 | -0.5 | 2,173,600 |
| 5/24 | 2,880.0 | 2,907.0 | 2,868.5 | 2,868.5 | -41.5 | -1.4 | 2,726,100 |
| 5/23 | 2,950.0 | 2,964.0 | 2,881.5 | 2,910.0 | -36.0 | -1.2 | 3,673,000 |
| 5/22 | 3,021.0 | 3,026.0 | 2,940.0 | 2,946.0 | -132.0 | -4.3 | 3,044,000 |
| 5/21 | 3,111.0 | 3,125.0 | 3,069.0 | 3,078.0 | -50.0 | -1.6 | 1,443,900 |
| 5/20 | 3,095.0 | 3,150.0 | 3,077.0 | 3,128.0 | +13.0 | +0.4 | 1,324,500 |
| 5/17 | 3,162.0 | 3,179.0 | 3,110.0 | 3,115.0 | -141.0 | -4.3 | 2,139,400 |
| 5/16 | 3,196.0 | 3,276.0 | 3,190.0 | 3,256.0 | +56.0 | +1.8 | 1,684,100 |
| 5/15 | 3,188.0 | 3,228.0 | 3,159.0 | 3,200.0 | +75.0 | +2.4 | 2,163,200 |
| 5/14 | 3,320.0 | 3,330.0 | 3,116.0 | 3,125.0 | -195.0 | -5.9 | 3,693,200 |
| 5/13 | 3,500.0 | 3,536.0 | 3,320.0 | 3,320.0 | -40.0 | -1.2 | 3,510,500 |
| 5/10 | 3,360.0 | 3,421.0 | 3,333.0 | 3,360.0 | +19.0 | +0.6 | 2,384,000 |
| 5/9 | 3,293.0 | 3,371.0 | 3,278.0 | 3,341.0 | +51.0 | +1.6 | 1,562,900 |
| 5/8 | 3,269.0 | 3,310.0 | 3,242.0 | 3,290.0 | +18.0 | +0.6 | 1,649,000 |
| 5/7 | 3,230.0 | 3,292.0 | 3,219.0 | 3,272.0 | +88.0 | +2.8 | 2,194,100 |
| 5/2 | 3,199.0 | 3,210.0 | 3,171.0 | 3,184.0 | -53.0 | -1.6 | 806,000 |
| 5/1 | 3,200.0 | 3,243.0 | 3,195.0 | 3,237.0 | -25.0 | -0.8 | 1,020,800 |
| 4/30 | 3,241.0 | 3,262.0 | 3,199.0 | 3,262.0 | +91.0 | +2.9 | 1,386,200 |
| 4/26 | 3,149.0 | 3,189.0 | 3,128.0 | 3,171.0 | +22.0 | +0.7 | 1,312,900 |
| 4/25 | 3,187.0 | 3,213.0 | 3,149.0 | 3,149.0 | -103.0 | -3.2 | 1,189,700 |
| 4/24 | 3,172.0 | 3,255.0 | 3,152.0 | 3,252.0 | +119.0 | +3.8 | 1,851,600 |
| 4/23 | 3,185.0 | 3,195.0 | 3,103.0 | 3,133.0 | -31.0 | -1.0 | 1,555,900 |
| 4/22 | 3,155.0 | 3,180.0 | 3,103.0 | 3,164.0 | -1.0 | +0.0 | 1,991,400 |
| 4/19 | 3,241.0 | 3,243.0 | 3,133.0 | 3,165.0 | -130.0 | -4.0 | 1,729,700 |
| 4/18 | 3,245.0 | 3,308.0 | 3,218.0 | 3,295.0 | +17.0 | +0.5 | 1,100,900 |
| 4/17 | 3,352.0 | 3,361.0 | 3,263.0 | 3,278.0 | -76.0 | -2.3 | 1,389,100 |
| 4/16 | 3,377.0 | 3,406.0 | 3,339.0 | 3,354.0 | -132.0 | -3.8 | 1,695,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて