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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 2,970.0 | 3,008.0 | 2,947.0 | 2,994.5 | +25.0 | +0.8 | 2,098,200 |
| 1/19 | 2,959.0 | 2,975.0 | 2,939.0 | 2,969.5 | +46.0 | +1.6 | 1,968,300 |
| 1/18 | 2,935.0 | 2,956.5 | 2,923.0 | 2,923.5 | -44.0 | -1.5 | 1,228,700 |
| 1/17 | 2,998.5 | 3,055.0 | 2,956.5 | 2,967.5 | -81.5 | -2.7 | 2,318,900 |
| 1/16 | 3,102.0 | 3,110.0 | 3,044.0 | 3,049.0 | +17.0 | +0.6 | 2,046,000 |
| 1/15 | 3,011.0 | 3,044.0 | 2,978.0 | 3,032.0 | +24.0 | +0.8 | 1,154,800 |
| 1/12 | 2,998.0 | 3,020.0 | 2,961.0 | 3,008.0 | +58.0 | +2.0 | 2,039,600 |
| 1/11 | 2,930.0 | 2,957.0 | 2,915.5 | 2,950.0 | +51.0 | +1.8 | 1,581,600 |
| 1/10 | 2,857.0 | 2,907.0 | 2,848.0 | 2,899.0 | +48.0 | +1.7 | 1,279,100 |
| 1/9 | 2,788.5 | 2,851.0 | 2,772.5 | 2,851.0 | +96.5 | +3.5 | 1,664,100 |
| 1/5 | 2,765.0 | 2,791.5 | 2,718.0 | 2,754.5 | -28.0 | -1.0 | 1,215,500 |
| 1/4 | 2,792.5 | 2,802.0 | 2,753.5 | 2,782.5 | -70.0 | -2.5 | 1,496,400 |
| 12/29 | 2,863.0 | 2,871.5 | 2,839.0 | 2,852.5 | -6.5 | -0.2 | 681,200 |
| 12/28 | 2,838.5 | 2,864.0 | 2,831.0 | 2,859.0 | +5.5 | +0.2 | 560,800 |
| 12/27 | 2,824.0 | 2,879.0 | 2,824.0 | 2,853.5 | +24.0 | +0.9 | 995,500 |
| 12/26 | 2,800.0 | 2,840.5 | 2,787.0 | 2,829.5 | +7.0 | +0.3 | 932,400 |
| 12/25 | 2,858.0 | 2,858.0 | 2,814.5 | 2,822.5 | -8.5 | -0.3 | 608,000 |
| 12/22 | 2,863.0 | 2,877.5 | 2,826.5 | 2,831.0 | -18.0 | -0.6 | 1,036,700 |
| 12/21 | 2,842.5 | 2,862.5 | 2,833.0 | 2,849.0 | -43.5 | -1.5 | 921,200 |
| 12/20 | 2,901.5 | 2,954.0 | 2,889.5 | 2,892.5 | +77.5 | +2.8 | 2,695,800 |
| 12/19 | 2,751.5 | 2,816.0 | 2,743.0 | 2,815.0 | +13.5 | +0.5 | 978,600 |
| 12/18 | 2,810.0 | 2,810.5 | 2,721.0 | 2,801.5 | -39.5 | -1.4 | 1,842,200 |
| 12/15 | 2,743.0 | 2,862.5 | 2,723.0 | 2,841.0 | +115.0 | +4.2 | 3,672,700 |
| 12/14 | 2,665.0 | 2,726.0 | 2,640.0 | 2,726.0 | +76.0 | +2.9 | 2,648,400 |
| 12/13 | 2,642.5 | 2,655.0 | 2,621.5 | 2,650.0 | +2.0 | +0.1 | 1,253,000 |
| 12/12 | 2,685.0 | 2,690.0 | 2,637.5 | 2,648.0 | +11.0 | +0.4 | 954,200 |
| 12/11 | 2,676.0 | 2,689.5 | 2,627.0 | 2,637.0 | +10.5 | +0.4 | 1,104,500 |
| 12/8 | 2,694.0 | 2,694.0 | 2,609.5 | 2,626.5 | -86.5 | -3.2 | 1,711,300 |
| 12/7 | 2,688.0 | 2,733.0 | 2,668.5 | 2,713.0 | -1.5 | -0.1 | 1,726,200 |
| 12/6 | 2,652.0 | 2,716.5 | 2,644.0 | 2,714.5 | +46.5 | +1.7 | 1,224,500 |
▶︎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
