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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 2,707.5 | 2,726.0 | 2,662.0 | 2,668.0 | -76.5 | -2.8 | 1,570,500 |
| 12/4 | 2,734.0 | 2,752.5 | 2,701.0 | 2,744.5 | -6.0 | -0.2 | 1,659,200 |
| 12/1 | 2,766.0 | 2,783.0 | 2,740.5 | 2,750.5 | -32.5 | -1.2 | 1,356,500 |
| 11/30 | 2,721.0 | 2,783.5 | 2,715.0 | 2,783.0 | +46.0 | +1.7 | 2,380,600 |
| 11/29 | 2,680.0 | 2,740.0 | 2,670.5 | 2,737.0 | +64.5 | +2.4 | 1,421,000 |
| 11/28 | 2,702.5 | 2,710.5 | 2,656.5 | 2,672.5 | -49.5 | -1.8 | 1,138,000 |
| 11/27 | 2,750.0 | 2,766.0 | 2,697.5 | 2,722.0 | +42.0 | +1.6 | 1,597,900 |
| 11/24 | 2,710.0 | 2,711.5 | 2,653.0 | 2,680.0 | +13.5 | +0.5 | 1,029,900 |
| 11/22 | 2,650.0 | 2,679.5 | 2,634.0 | 2,666.5 | -29.5 | -1.1 | 1,481,300 |
| 11/21 | 2,721.0 | 2,723.5 | 2,660.5 | 2,696.0 | -32.0 | -1.2 | 1,637,000 |
| 11/20 | 2,661.5 | 2,739.0 | 2,651.5 | 2,728.0 | +71.0 | +2.7 | 2,928,500 |
| 11/17 | 2,633.0 | 2,660.5 | 2,618.5 | 2,657.0 | +5.5 | +0.2 | 1,314,900 |
| 11/16 | 2,661.0 | 2,672.0 | 2,628.0 | 2,651.5 | -9.5 | -0.4 | 1,385,200 |
| 11/15 | 2,613.5 | 2,669.5 | 2,604.0 | 2,661.0 | +109.0 | +4.3 | 2,619,100 |
| 11/14 | 2,589.0 | 2,589.0 | 2,540.5 | 2,552.0 | -36.0 | -1.4 | 1,180,500 |
| 11/13 | 2,592.0 | 2,607.5 | 2,580.5 | 2,588.0 | +11.5 | +0.5 | 1,087,500 |
| 11/10 | 2,591.0 | 2,604.0 | 2,540.0 | 2,576.5 | +11.5 | +0.5 | 1,623,300 |
| 11/9 | 2,511.0 | 2,583.0 | 2,467.0 | 2,565.0 | -46.0 | -1.8 | 3,507,500 |
| 11/8 | 2,655.0 | 2,662.0 | 2,605.0 | 2,611.0 | -29.5 | -1.1 | 1,318,300 |
| 11/7 | 2,699.0 | 2,699.0 | 2,640.0 | 2,640.5 | -58.5 | -2.2 | 1,363,100 |
| 11/6 | 2,631.5 | 2,706.0 | 2,618.0 | 2,699.0 | +114.0 | +4.4 | 2,811,500 |
| 11/2 | 2,545.0 | 2,603.0 | 2,532.0 | 2,585.0 | +84.0 | +3.4 | 2,437,700 |
| 11/1 | 2,514.5 | 2,533.0 | 2,490.5 | 2,501.0 | +34.5 | +1.4 | 1,780,600 |
| 10/31 | 2,478.0 | 2,485.0 | 2,427.0 | 2,466.5 | +8.0 | +0.3 | 1,322,400 |
| 10/30 | 2,467.0 | 2,480.5 | 2,439.5 | 2,458.5 | -41.0 | -1.6 | 4,446,400 |
| 10/27 | 2,496.0 | 2,518.5 | 2,478.5 | 2,499.5 | +19.5 | +0.8 | 1,406,300 |
| 10/26 | 2,489.0 | 2,514.0 | 2,480.0 | 2,480.0 | -45.0 | -1.8 | 1,914,600 |
| 10/25 | 2,508.0 | 2,554.5 | 2,498.0 | 2,525.0 | +17.0 | +0.7 | 3,693,000 |
| 10/24 | 2,510.5 | 2,522.5 | 2,469.0 | 2,508.0 | -28.0 | -1.1 | 4,249,200 |
| 10/23 | 2,536.0 | 2,552.0 | 2,521.0 | 2,536.0 | -37.0 | -1.4 | 2,095,300 |
▶︎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
