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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 3,403.0 | 3,504.0 | 3,387.0 | 3,499.0 | +43.0 | +1.2 | 1,708,200 |
| 3/5 | 3,479.0 | 3,487.0 | 3,450.0 | 3,456.0 | -33.0 | -1.0 | 1,621,100 |
| 3/4 | 3,547.0 | 3,561.0 | 3,464.0 | 3,489.0 | -49.0 | -1.4 | 2,307,000 |
| 3/1 | 3,527.0 | 3,572.0 | 3,508.0 | 3,538.0 | -8.0 | -0.2 | 1,654,500 |
| 2/29 | 3,553.0 | 3,565.0 | 3,502.0 | 3,546.0 | +15.0 | +0.4 | 2,617,800 |
| 2/28 | 3,510.0 | 3,556.0 | 3,495.0 | 3,531.0 | -2.0 | -0.1 | 1,541,300 |
| 2/27 | 3,471.0 | 3,539.0 | 3,471.0 | 3,533.0 | +53.0 | +1.5 | 1,810,600 |
| 2/26 | 3,400.0 | 3,510.0 | 3,400.0 | 3,480.0 | +104.0 | +3.1 | 2,264,000 |
| 2/22 | 3,398.0 | 3,412.0 | 3,355.0 | 3,376.0 | +36.0 | +1.1 | 1,776,200 |
| 2/21 | 3,330.0 | 3,354.0 | 3,311.0 | 3,340.0 | -37.0 | -1.1 | 1,687,300 |
| 2/20 | 3,332.0 | 3,393.0 | 3,307.0 | 3,377.0 | +45.0 | +1.4 | 1,884,400 |
| 2/19 | 3,311.0 | 3,360.0 | 3,291.0 | 3,332.0 | +9.0 | +0.3 | 1,267,600 |
| 2/16 | 3,366.0 | 3,382.0 | 3,313.0 | 3,323.0 | -10.0 | -0.3 | 2,067,100 |
| 2/15 | 3,286.0 | 3,364.0 | 3,262.0 | 3,333.0 | +109.0 | +3.4 | 2,556,500 |
| 2/14 | 3,187.0 | 3,246.0 | 3,136.0 | 3,224.0 | -3.0 | -0.1 | 2,187,300 |
| 2/13 | 3,285.0 | 3,286.0 | 3,175.0 | 3,227.0 | -17.0 | -0.5 | 3,703,800 |
| 2/9 | 3,308.0 | 3,310.0 | 3,191.0 | 3,244.0 | +366.0 | +12.7 | 6,724,200 |
| 2/8 | 2,879.0 | 2,907.0 | 2,820.5 | 2,878.0 | +10.5 | +0.4 | 1,695,500 |
| 2/7 | 2,846.0 | 2,867.5 | 2,807.5 | 2,867.5 | +19.5 | +0.7 | 1,209,200 |
| 2/6 | 2,887.5 | 2,892.0 | 2,832.0 | 2,848.0 | -59.0 | -2.0 | 1,611,800 |
| 2/5 | 2,903.0 | 2,930.0 | 2,885.0 | 2,907.0 | +18.0 | +0.6 | 1,003,100 |
| 2/2 | 2,902.5 | 2,935.0 | 2,885.5 | 2,889.0 | +20.0 | +0.7 | 1,055,900 |
| 2/1 | 2,900.0 | 2,912.5 | 2,866.0 | 2,869.0 | -69.5 | -2.4 | 1,304,000 |
| 1/31 | 2,902.0 | 2,938.5 | 2,901.5 | 2,938.5 | -11.0 | -0.4 | 1,100,100 |
| 1/30 | 2,962.0 | 2,972.0 | 2,936.0 | 2,949.5 | -5.5 | -0.2 | 766,200 |
| 1/29 | 2,923.0 | 2,971.0 | 2,920.5 | 2,955.0 | +52.0 | +1.8 | 1,111,300 |
| 1/26 | 2,953.0 | 2,954.0 | 2,886.5 | 2,903.0 | -70.0 | -2.4 | 1,692,300 |
| 1/25 | 2,969.5 | 2,982.5 | 2,948.5 | 2,973.0 | +14.5 | +0.5 | 923,600 |
| 1/24 | 2,988.5 | 2,991.5 | 2,940.0 | 2,958.5 | -54.5 | -1.8 | 1,113,900 |
| 1/23 | 3,024.0 | 3,048.0 | 2,994.5 | 3,013.0 | +18.5 | +0.6 | 1,125,300 |
▶︎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
