！決算発表予定日 2024/05/10
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) | 2,402.0 (23/04/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,241.0 | 3,243.0 | 3,133.0 | 3,165.0 | -130.0 | -4.0 | 1,729,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 3,470.0 | 3,506.0 | 3,442.0 | 3,486.0 | -12.0 | -0.3 | 986,500 |
| 4/12 | 3,500.0 | 3,531.0 | 3,491.0 | 3,498.0 | +2.0 | +0.1 | 1,175,200 |
| 4/11 | 3,431.0 | 3,516.0 | 3,431.0 | 3,496.0 | +19.0 | +0.6 | 960,100 |
| 4/10 | 3,457.0 | 3,489.0 | 3,437.0 | 3,477.0 | +7.0 | +0.2 | 770,900 |
| 4/9 | 3,476.0 | 3,492.0 | 3,448.0 | 3,470.0 | 0 | 0.0 | 1,019,600 |
| 4/8 | 3,500.0 | 3,514.0 | 3,459.0 | 3,470.0 | +19.0 | +0.6 | 770,000 |
| 4/5 | 3,450.0 | 3,485.0 | 3,406.0 | 3,451.0 | -38.0 | -1.1 | 1,826,000 |
| 4/4 | 3,468.0 | 3,518.0 | 3,449.0 | 3,489.0 | +68.0 | +2.0 | 977,100 |
| 4/3 | 3,435.0 | 3,488.0 | 3,406.0 | 3,421.0 | -56.0 | -1.6 | 1,668,800 |
| 4/2 | 3,531.0 | 3,531.0 | 3,462.0 | 3,477.0 | -31.0 | -0.9 | 1,518,300 |
| 4/1 | 3,630.0 | 3,630.0 | 3,501.0 | 3,508.0 | -76.0 | -2.1 | 1,379,100 |
| 3/29 | 3,635.0 | 3,649.0 | 3,582.0 | 3,584.0 | -25.0 | -0.7 | 1,104,600 |
| 3/28 | 3,660.0 | 3,678.0 | 3,574.0 | 3,609.0 | -9.0 | -0.3 | 1,929,000 |
| 3/27 | 3,660.0 | 3,660.0 | 3,578.0 | 3,618.0 | -17.0 | -0.5 | 1,805,100 |
| 3/26 | 3,619.0 | 3,657.0 | 3,608.0 | 3,635.0 | +10.0 | +0.3 | 1,703,600 |
| 3/25 | 3,615.0 | 3,677.0 | 3,601.0 | 3,625.0 | -19.0 | -0.5 | 2,147,100 |
| 3/22 | 3,538.0 | 3,666.0 | 3,522.0 | 3,644.0 | +150.0 | +4.3 | 3,597,500 |
| 3/21 | 3,500.0 | 3,500.0 | 3,430.0 | 3,494.0 | +124.0 | +3.7 | 2,198,500 |
| 3/19 | 3,351.0 | 3,376.0 | 3,308.0 | 3,370.0 | -1.0 | +0.0 | 1,759,600 |
| 3/18 | 3,320.0 | 3,371.0 | 3,314.0 | 3,371.0 | +76.0 | +2.3 | 1,851,100 |
| 3/15 | 3,263.0 | 3,307.0 | 3,227.0 | 3,295.0 | +21.0 | +0.6 | 2,004,700 |
| 3/14 | 3,246.0 | 3,274.0 | 3,196.0 | 3,274.0 | +9.0 | +0.3 | 2,125,500 |
| 3/13 | 3,277.0 | 3,335.0 | 3,227.0 | 3,265.0 | -44.0 | -1.3 | 2,436,600 |
| 3/12 | 3,323.0 | 3,334.0 | 3,267.0 | 3,309.0 | -79.0 | -2.3 | 2,305,300 |
| 3/11 | 3,428.0 | 3,437.0 | 3,343.0 | 3,388.0 | -110.0 | -3.1 | 1,350,800 |
| 3/8 | 3,457.0 | 3,512.0 | 3,451.0 | 3,498.0 | -4.0 | -0.1 | 2,682,100 |
| 3/7 | 3,530.0 | 3,540.0 | 3,476.0 | 3,502.0 | +3.0 | +0.1 | 1,179,000 |
▶︎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