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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 3,046.0 | 3,046.0 | 2,953.0 | 2,990.0 | -56.0 | -1.8 | 1,700,500 |
| 7/9 | 3,001.0 | 3,046.0 | 2,993.0 | 3,046.0 | +52.0 | +1.7 | 1,573,600 |
| 7/8 | 3,000.0 | 3,019.0 | 2,974.0 | 2,994.0 | -20.0 | -0.7 | 1,334,800 |
| 7/5 | 3,030.0 | 3,059.0 | 3,012.0 | 3,014.0 | -15.0 | -0.5 | 1,319,400 |
| 7/4 | 3,015.0 | 3,036.0 | 2,996.5 | 3,029.0 | +41.0 | +1.4 | 1,315,100 |
| 7/3 | 3,039.0 | 3,046.0 | 2,977.5 | 2,988.0 | -26.0 | -0.9 | 1,392,600 |
| 7/2 | 2,998.0 | 3,015.0 | 2,972.0 | 3,014.0 | +5.0 | +0.2 | 1,271,600 |
| 7/1 | 3,020.0 | 3,035.0 | 2,998.5 | 3,009.0 | -1.0 | +0.0 | 1,350,900 |
| 6/28 | 3,020.0 | 3,038.0 | 2,993.0 | 3,010.0 | +34.5 | +1.2 | 1,628,000 |
| 6/27 | 2,950.0 | 2,981.5 | 2,936.0 | 2,975.5 | +8.5 | +0.3 | 1,142,200 |
| 6/26 | 2,961.0 | 2,992.0 | 2,939.5 | 2,967.0 | +30.5 | +1.0 | 1,688,900 |
| 6/25 | 2,929.5 | 2,951.0 | 2,897.5 | 2,936.5 | -3.0 | -0.1 | 1,887,100 |
| 6/24 | 2,965.0 | 2,991.0 | 2,939.5 | 2,939.5 | -25.5 | -0.9 | 1,218,700 |
| 6/21 | 2,965.0 | 2,986.0 | 2,952.0 | 2,965.0 | +23.0 | +0.8 | 4,223,800 |
| 6/20 | 2,933.5 | 2,953.0 | 2,912.0 | 2,942.0 | +2.0 | +0.1 | 1,280,900 |
| 6/19 | 2,946.5 | 2,966.0 | 2,921.5 | 2,940.0 | +58.0 | +2.0 | 1,648,200 |
| 6/18 | 2,900.0 | 2,910.0 | 2,866.0 | 2,882.0 | -18.0 | -0.6 | 1,830,300 |
| 6/17 | 2,878.5 | 2,918.5 | 2,838.5 | 2,900.0 | -1.0 | +0.0 | 1,740,200 |
| 6/14 | 2,873.5 | 2,927.0 | 2,857.0 | 2,901.0 | -4.0 | -0.1 | 2,532,200 |
| 6/13 | 2,887.5 | 2,933.0 | 2,857.0 | 2,905.0 | +60.0 | +2.1 | 2,697,200 |
| 6/12 | 2,900.0 | 2,915.5 | 2,839.5 | 2,845.0 | -22.0 | -0.8 | 1,638,000 |
| 6/11 | 2,885.5 | 2,903.0 | 2,856.0 | 2,867.0 | -18.0 | -0.6 | 1,279,600 |
| 6/10 | 2,893.0 | 2,906.5 | 2,845.0 | 2,885.0 | -25.0 | -0.9 | 1,255,700 |
| 6/7 | 2,925.0 | 2,958.5 | 2,906.5 | 2,910.0 | -6.0 | -0.2 | 2,003,800 |
| 6/6 | 2,901.0 | 2,925.0 | 2,861.0 | 2,916.0 | +79.5 | +2.8 | 2,652,500 |
| 6/5 | 2,850.0 | 2,877.0 | 2,835.0 | 2,836.5 | -29.0 | -1.0 | 1,955,300 |
| 6/4 | 2,806.5 | 2,890.5 | 2,797.0 | 2,865.5 | +59.0 | +2.1 | 2,765,300 |
| 6/3 | 2,790.0 | 2,818.5 | 2,751.5 | 2,806.5 | +63.0 | +2.3 | 3,065,500 |
| 5/31 | 2,706.0 | 2,743.5 | 2,694.0 | 2,743.5 | -12.5 | -0.5 | 6,509,300 |
| 5/30 | 2,783.0 | 2,788.5 | 2,736.5 | 2,756.0 | -27.5 | -1.0 | 2,921,400 |
▶︎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
