6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
ー
円
(ー)
株価は15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) | 1,954.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,678.0 (24/03/28) | 1,954.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,305.0 | 3,337.0 | 3,270.0 | 3,288.0 | +32.0 | +1.0 | 1,759,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,240.0 | 3,290.0 | 3,233.0 | 3,256.0 | +28.0 | +0.9 | 1,566,800 |
| 11/20 | 3,264.0 | 3,296.0 | 3,214.0 | 3,228.0 | -36.0 | -1.1 | 1,419,700 |
| 11/19 | 3,166.0 | 3,290.0 | 3,165.0 | 3,264.0 | +114.0 | +3.6 | 1,972,600 |
| 11/18 | 3,158.0 | 3,190.0 | 3,130.0 | 3,150.0 | -86.0 | -2.7 | 1,768,300 |
| 11/15 | 3,250.0 | 3,300.0 | 3,231.0 | 3,236.0 | -32.0 | -1.0 | 2,391,100 |
| 11/14 | 3,350.0 | 3,377.0 | 3,241.0 | 3,268.0 | -60.0 | -1.8 | 2,181,700 |
| 11/13 | 3,342.0 | 3,379.0 | 3,312.0 | 3,328.0 | -13.0 | -0.4 | 1,750,700 |
| 11/12 | 3,330.0 | 3,374.0 | 3,317.0 | 3,341.0 | +41.0 | +1.2 | 2,763,200 |
| 11/11 | 3,300.0 | 3,380.0 | 3,198.0 | 3,300.0 | +349.5 | +11.9 | 5,820,800 |
| 11/8 | 2,972.5 | 2,991.5 | 2,933.5 | 2,950.5 | +19.0 | +0.7 | 1,517,600 |
| 11/7 | 2,960.0 | 2,987.0 | 2,923.0 | 2,931.5 | -22.5 | -0.8 | 1,527,300 |
| 11/6 | 2,887.5 | 2,968.0 | 2,869.0 | 2,954.0 | +85.0 | +3.0 | 1,264,600 |
| 11/5 | 2,860.0 | 2,909.0 | 2,835.0 | 2,869.0 | +1.5 | +0.1 | 1,282,600 |
| 11/1 | 2,858.0 | 2,917.5 | 2,851.5 | 2,867.5 | -63.5 | -2.2 | 1,273,500 |
| 10/31 | 2,933.5 | 2,969.0 | 2,911.0 | 2,931.0 | -15.0 | -0.5 | 1,646,100 |
| 10/30 | 2,925.5 | 2,985.5 | 2,899.0 | 2,946.0 | +48.0 | +1.7 | 2,272,000 |
| 10/29 | 2,840.0 | 2,907.5 | 2,821.5 | 2,898.0 | +27.5 | +1.0 | 1,453,900 |
| 10/28 | 2,685.5 | 2,901.5 | 2,668.5 | 2,870.5 | +179.0 | +6.7 | 3,455,400 |
| 10/25 | 2,661.5 | 2,715.0 | 2,642.5 | 2,691.5 | +29.5 | +1.1 | 1,184,100 |
| 10/24 | 2,644.5 | 2,679.5 | 2,624.5 | 2,662.0 | -13.0 | -0.5 | 878,600 |
| 10/23 | 2,686.5 | 2,718.5 | 2,667.0 | 2,675.0 | -22.0 | -0.8 | 729,900 |
| 10/22 | 2,748.5 | 2,755.5 | 2,689.5 | 2,697.0 | -76.5 | -2.8 | 1,208,100 |
| 10/21 | 2,775.5 | 2,790.5 | 2,756.0 | 2,773.5 | +4.5 | +0.2 | 715,100 |
| 10/18 | 2,789.5 | 2,790.0 | 2,752.0 | 2,769.0 | +2.5 | +0.1 | 801,300 |
| 10/17 | 2,780.5 | 2,783.0 | 2,736.0 | 2,766.5 | -16.5 | -0.6 | 1,451,700 |
| 10/16 | 2,762.0 | 2,812.0 | 2,755.0 | 2,783.0 | -79.0 | -2.8 | 1,203,500 |
| 10/15 | 2,890.0 | 2,899.5 | 2,860.0 | 2,862.0 | +22.0 | +0.8 | 1,082,100 |
| 10/11 | 2,852.5 | 2,868.5 | 2,834.5 | 2,840.0 | -12.5 | -0.4 | 766,800 |
| 10/10 | 2,828.0 | 2,857.0 | 2,814.5 | 2,852.5 | +29.0 | +1.0 | 902,900 |
| 10/9 | 2,817.0 | 2,829.5 | 2,775.0 | 2,823.5 | +19.0 | +0.7 | 1,209,100 |
▶︎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
