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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,804.0 | 2,830.0 | 2,777.5 | 2,804.5 | -64.5 | -2.3 | 1,272,400 |
| 10/7 | 2,864.0 | 2,890.5 | 2,841.5 | 2,869.0 | +89.5 | +3.2 | 1,454,900 |
| 10/4 | 2,775.5 | 2,809.0 | 2,750.0 | 2,779.5 | +30.0 | +1.1 | 1,410,600 |
| 10/3 | 2,832.0 | 2,832.0 | 2,744.0 | 2,749.5 | +45.0 | +1.7 | 1,584,500 |
| 10/2 | 2,715.0 | 2,742.0 | 2,691.0 | 2,704.5 | -95.0 | -3.4 | 1,937,900 |
| 10/1 | 2,777.0 | 2,817.5 | 2,761.5 | 2,799.5 | +38.0 | +1.4 | 1,095,500 |
| 9/30 | 2,763.0 | 2,814.5 | 2,732.5 | 2,761.5 | -145.5 | -5.0 | 1,522,500 |
| 9/27 | 2,836.0 | 2,921.5 | 2,825.0 | 2,907.0 | +91.5 | +3.3 | 1,686,800 |
| 9/26 | 2,767.0 | 2,820.0 | 2,758.0 | 2,815.5 | +60.0 | +2.2 | 1,729,200 |
| 9/25 | 2,693.0 | 2,769.5 | 2,690.5 | 2,755.5 | +62.5 | +2.3 | 2,162,500 |
| 9/24 | 2,715.0 | 2,736.0 | 2,680.5 | 2,693.0 | -27.5 | -1.0 | 1,906,000 |
| 9/20 | 2,736.0 | 2,746.5 | 2,705.0 | 2,720.5 | +78.5 | +3.0 | 1,880,900 |
| 9/19 | 2,671.0 | 2,690.5 | 2,638.0 | 2,642.0 | +20.0 | +0.8 | 1,194,300 |
| 9/18 | 2,644.5 | 2,668.5 | 2,583.0 | 2,622.0 | -3.5 | -0.1 | 978,900 |
| 9/17 | 2,667.0 | 2,685.0 | 2,560.0 | 2,625.5 | -24.0 | -0.9 | 1,386,800 |
| 9/13 | 2,663.0 | 2,671.0 | 2,620.0 | 2,649.5 | -38.5 | -1.4 | 1,336,700 |
| 9/12 | 2,641.5 | 2,708.0 | 2,618.5 | 2,688.0 | +126.5 | +4.9 | 1,718,500 |
| 9/11 | 2,535.5 | 2,612.5 | 2,530.0 | 2,561.5 | +4.0 | +0.2 | 1,485,100 |
| 9/10 | 2,537.0 | 2,596.5 | 2,512.0 | 2,557.5 | +17.0 | +0.7 | 1,257,500 |
| 9/9 | 2,465.0 | 2,557.5 | 2,458.5 | 2,540.5 | -40.5 | -1.6 | 1,467,900 |
| 9/6 | 2,592.5 | 2,619.5 | 2,562.5 | 2,581.0 | -31.0 | -1.2 | 1,454,300 |
| 9/5 | 2,600.0 | 2,685.0 | 2,568.0 | 2,612.0 | -64.0 | -2.4 | 1,344,500 |
| 9/4 | 2,713.5 | 2,716.0 | 2,637.0 | 2,676.0 | -143.0 | -5.1 | 1,914,900 |
| 9/3 | 2,782.5 | 2,822.0 | 2,782.0 | 2,819.0 | +37.5 | +1.4 | 899,200 |
| 9/2 | 2,817.5 | 2,824.5 | 2,774.0 | 2,781.5 | -26.5 | -0.9 | 795,300 |
| 8/30 | 2,766.0 | 2,827.5 | 2,766.0 | 2,808.0 | +49.5 | +1.8 | 2,764,000 |
| 8/29 | 2,774.0 | 2,785.5 | 2,745.5 | 2,758.5 | -13.5 | -0.5 | 938,300 |
| 8/28 | 2,757.5 | 2,781.0 | 2,728.0 | 2,772.0 | -14.0 | -0.5 | 1,038,700 |
| 8/27 | 2,784.5 | 2,791.0 | 2,750.0 | 2,786.0 | +9.5 | +0.3 | 1,532,900 |
| 8/26 | 2,813.0 | 2,819.5 | 2,763.0 | 2,776.5 | -48.0 | -1.7 | 758,300 |
▶︎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
