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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,813.5 | 2,834.5 | 2,787.5 | 2,824.5 | +24.5 | +0.9 | 1,198,200 |
| 8/22 | 2,742.0 | 2,825.0 | 2,741.0 | 2,800.0 | +20.0 | +0.7 | 1,395,300 |
| 8/21 | 2,721.0 | 2,784.0 | 2,706.0 | 2,780.0 | +54.0 | +2.0 | 1,793,000 |
| 8/20 | 2,739.0 | 2,773.0 | 2,723.0 | 2,726.0 | +60.0 | +2.3 | 1,439,000 |
| 8/19 | 2,732.5 | 2,762.0 | 2,665.5 | 2,666.0 | -96.0 | -3.5 | 1,582,500 |
| 8/16 | 2,730.0 | 2,779.5 | 2,712.5 | 2,762.0 | +119.0 | +4.5 | 1,586,300 |
| 8/15 | 2,632.0 | 2,672.5 | 2,622.5 | 2,643.0 | -39.0 | -1.5 | 1,481,100 |
| 8/14 | 2,651.5 | 2,695.0 | 2,609.0 | 2,682.0 | +70.0 | +2.7 | 2,127,100 |
| 8/13 | 2,653.0 | 2,662.0 | 2,588.5 | 2,612.0 | +36.0 | +1.4 | 2,626,600 |
| 8/9 | 2,867.0 | 2,867.0 | 2,537.0 | 2,576.0 | +209.0 | +8.8 | 5,634,300 |
| 8/8 | 2,337.0 | 2,402.0 | 2,333.0 | 2,367.0 | -20.0 | -0.8 | 2,160,200 |
| 8/7 | 2,325.0 | 2,466.5 | 2,314.5 | 2,387.0 | +54.5 | +2.3 | 3,625,800 |
| 8/6 | 2,200.0 | 2,364.5 | 2,174.0 | 2,332.5 | +354.5 | +17.9 | 5,046,400 |
| 8/5 | 2,266.0 | 2,311.5 | 1,954.5 | 1,978.0 | -438.0 | -18.1 | 3,334,600 |
| 8/2 | 2,530.0 | 2,536.0 | 2,404.5 | 2,416.0 | -220.5 | -8.4 | 2,021,200 |
| 8/1 | 2,730.0 | 2,734.5 | 2,612.5 | 2,636.5 | -104.5 | -3.8 | 1,511,500 |
| 7/31 | 2,679.0 | 2,744.0 | 2,679.0 | 2,741.0 | +34.5 | +1.3 | 1,175,500 |
| 7/30 | 2,711.5 | 2,717.0 | 2,672.5 | 2,706.5 | +5.5 | +0.2 | 1,199,500 |
| 7/29 | 2,689.5 | 2,718.5 | 2,671.0 | 2,701.0 | +61.5 | +2.3 | 1,420,500 |
| 7/26 | 2,631.5 | 2,660.0 | 2,605.0 | 2,639.5 | +11.0 | +0.4 | 1,298,400 |
| 7/25 | 2,681.0 | 2,686.0 | 2,616.0 | 2,628.5 | -123.5 | -4.5 | 2,568,100 |
| 7/24 | 2,785.0 | 2,812.5 | 2,748.5 | 2,752.0 | -35.0 | -1.3 | 1,300,400 |
| 7/23 | 2,828.0 | 2,848.0 | 2,782.0 | 2,787.0 | +0.5 | +0.0 | 934,800 |
| 7/22 | 2,822.0 | 2,827.5 | 2,783.0 | 2,786.5 | -61.0 | -2.1 | 1,137,400 |
| 7/19 | 2,842.0 | 2,877.5 | 2,829.0 | 2,847.5 | +13.0 | +0.5 | 1,727,400 |
| 7/18 | 2,900.0 | 2,922.5 | 2,834.5 | 2,834.5 | -127.5 | -4.3 | 2,359,500 |
| 7/17 | 3,000.0 | 3,060.0 | 2,906.0 | 2,962.0 | -23.5 | -0.8 | 1,932,900 |
| 7/16 | 3,020.0 | 3,030.0 | 2,981.5 | 2,985.5 | -26.5 | -0.9 | 1,163,600 |
| 7/12 | 2,970.0 | 3,047.0 | 2,957.0 | 3,012.0 | +26.5 | +0.9 | 1,472,700 |
| 7/11 | 3,030.0 | 3,040.0 | 2,975.5 | 2,985.5 | -4.5 | -0.2 | 1,447,600 |
▶︎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
