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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,170.0 | 3,205.0 | 3,157.0 | 3,170.0 | -29.0 | -0.9 | 1,242,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,561.5 | 2,584.0 | 2,544.5 | 2,573.0 | -38.5 | -1.5 | 1,893,600 |
| 10/19 | 2,633.0 | 2,645.5 | 2,605.0 | 2,611.5 | -98.5 | -3.6 | 1,942,000 |
| 10/18 | 2,713.5 | 2,722.0 | 2,677.5 | 2,710.0 | -13.5 | -0.5 | 1,076,100 |
| 10/17 | 2,685.5 | 2,749.0 | 2,680.0 | 2,723.5 | +59.5 | +2.2 | 1,482,900 |
| 10/16 | 2,700.0 | 2,707.0 | 2,658.0 | 2,664.0 | -79.5 | -2.9 | 1,467,200 |
| 10/13 | 2,749.5 | 2,770.5 | 2,722.0 | 2,743.5 | -56.0 | -2.0 | 1,425,600 |
| 10/12 | 2,737.5 | 2,799.5 | 2,727.0 | 2,799.5 | +55.0 | +2.0 | 1,616,000 |
| 10/11 | 2,720.0 | 2,755.5 | 2,686.0 | 2,744.5 | -25.5 | -0.9 | 1,709,300 |
| 10/10 | 2,729.0 | 2,785.0 | 2,727.5 | 2,770.0 | +50.5 | +1.9 | 1,452,200 |
| 10/6 | 2,724.5 | 2,734.0 | 2,698.0 | 2,719.5 | -17.5 | -0.6 | 1,181,200 |
| 10/5 | 2,694.0 | 2,748.5 | 2,685.0 | 2,737.0 | +53.5 | +2.0 | 1,129,700 |
| 10/4 | 2,705.0 | 2,720.0 | 2,677.5 | 2,683.5 | -50.5 | -1.9 | 1,194,800 |
| 10/3 | 2,805.0 | 2,809.0 | 2,733.5 | 2,734.0 | -85.5 | -3.0 | 1,289,900 |
| 10/2 | 2,851.0 | 2,893.0 | 2,819.5 | 2,819.5 | -10.0 | -0.4 | 1,830,900 |
| 9/29 | 2,852.0 | 2,852.0 | 2,812.0 | 2,829.5 | +10.0 | +0.4 | 1,462,800 |
| 9/28 | 2,806.5 | 2,842.5 | 2,788.0 | 2,819.5 | -1.0 | +0.0 | 1,291,800 |
| 9/27 | 2,797.0 | 2,824.0 | 2,771.0 | 2,820.5 | -26.5 | -0.9 | 2,080,000 |
| 9/26 | 2,875.0 | 2,875.0 | 2,830.0 | 2,847.0 | -16.0 | -0.6 | 1,154,600 |
| 9/25 | 2,856.0 | 2,868.0 | 2,831.0 | 2,863.0 | +20.5 | +0.7 | 957,700 |
| 9/22 | 2,777.0 | 2,854.0 | 2,772.0 | 2,842.5 | +22.5 | +0.8 | 1,571,500 |
| 9/21 | 2,837.0 | 2,838.0 | 2,788.0 | 2,820.0 | -28.0 | -1.0 | 1,587,100 |
| 9/20 | 2,860.0 | 2,881.5 | 2,839.0 | 2,848.0 | -9.5 | -0.3 | 1,893,400 |
| 9/19 | 2,829.5 | 2,866.5 | 2,817.0 | 2,857.5 | +23.0 | +0.8 | 2,134,000 |
| 9/15 | 2,800.0 | 2,845.0 | 2,793.5 | 2,834.5 | +65.5 | +2.4 | 2,664,200 |
| 9/14 | 2,733.0 | 2,775.0 | 2,720.5 | 2,769.0 | +44.0 | +1.6 | 1,548,900 |
| 9/13 | 2,718.0 | 2,743.0 | 2,710.5 | 2,725.0 | +7.0 | +0.3 | 1,755,400 |
| 9/12 | 2,680.5 | 2,718.0 | 2,669.0 | 2,718.0 | +64.0 | +2.4 | 1,010,300 |
| 9/11 | 2,678.0 | 2,682.0 | 2,648.0 | 2,654.0 | -31.0 | -1.2 | 1,205,400 |
| 9/8 | 2,706.0 | 2,731.5 | 2,676.0 | 2,685.0 | -54.0 | -2.0 | 1,635,100 |
| 9/7 | 2,750.0 | 2,778.0 | 2,729.5 | 2,739.0 | -56.5 | -2.0 | 1,569,100 |
▶︎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
