6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
3,130
円
取引時間外
(22:08)
株価は20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) | 2,427.0 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,678.0 (24/03/28) | 2,718.0 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,200.0 | 3,536.0 | 3,110.0 | 3,115.0 | -147.0 | -4.5 | 24,946,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,499.9 | 3,533.2 | 3,209.9 | 3,483.2 | -23.4 | -0.7 | 20,593,106 |
| 21/09 | 3,236.6 | 3,849.9 | 3,229.9 | 3,506.6 | +266.7 | +8.2 | 29,711,697 |
| 21/08 | 3,333.3 | 3,363.2 | 3,066.6 | 3,239.9 | -16.7 | -0.5 | 23,083,130 |
| 21/07 | 3,349.9 | 3,396.6 | 3,159.9 | 3,256.6 | -106.6 | -3.2 | 21,172,411 |
| 21/06 | 3,066.6 | 3,453.2 | 3,023.3 | 3,363.2 | +296.6 | +9.7 | 32,683,826 |
| 21/05 | 3,673.2 | 3,766.6 | 3,066.6 | 3,066.6 | -540.0 | -15.0 | 33,579,335 |
| 21/04 | 3,699.9 | 3,793.2 | 3,473.2 | 3,606.6 | -6.6 | -0.2 | 25,649,956 |
| 21/03 | 3,526.6 | 3,759.9 | 3,323.3 | 3,613.2 | +220.0 | +6.5 | 48,268,382 |
| 21/02 | 3,969.9 | 4,213.2 | 3,336.6 | 3,393.2 | -583.4 | -14.7 | 56,473,164 |
| 21/01 | 4,273.2 | 4,499.9 | 3,976.6 | 3,976.6 | -276.6 | -6.5 | 33,749,737 |
| 20/12 | 4,119.9 | 4,299.9 | 3,906.6 | 4,253.2 | +220.0 | +5.5 | 27,877,478 |
| 20/11 | 3,616.6 | 4,129.9 | 3,576.6 | 4,033.2 | +456.6 | +12.8 | 37,395,973 |
| 20/10 | 3,546.6 | 3,833.2 | 3,423.2 | 3,576.6 | +50.0 | +1.4 | 25,668,256 |
| 20/09 | 3,136.6 | 3,586.6 | 3,033.3 | 3,526.6 | +416.7 | +13.4 | 31,067,110 |
| 20/08 | 3,066.6 | 3,329.9 | 3,049.9 | 3,109.9 | -56.7 | -1.8 | 32,485,524 |
| 20/07 | 3,156.6 | 3,506.6 | 3,073.3 | 3,166.6 | +26.7 | +0.9 | 40,781,507 |
| 20/06 | 2,793.3 | 3,193.3 | 2,789.9 | 3,139.9 | +346.6 | +12.4 | 41,288,212 |
| 20/05 | 2,476.6 | 2,886.6 | 2,436.6 | 2,793.3 | +283.4 | +11.3 | 38,514,685 |
| 20/04 | 2,216.6 | 2,539.9 | 2,113.3 | 2,509.9 | +226.6 | +9.9 | 45,543,755 |
| 20/03 | 2,106.6 | 2,353.3 | 1,556.6 | 2,283.3 | +143.4 | +6.7 | 79,194,791 |
| 20/02 | 2,159.9 | 2,389.9 | 2,089.9 | 2,139.9 | -103.4 | -4.6 | 40,474,604 |
| 20/01 | 2,176.6 | 2,433.3 | 2,173.3 | 2,243.3 | +23.4 | +1.1 | 42,248,822 |
| 19/12 | 2,143.3 | 2,256.6 | 2,139.9 | 2,219.9 | +96.6 | +4.6 | 41,872,018 |
| 19/11 | 1,889.9 | 2,153.3 | 1,886.6 | 2,123.3 | +186.7 | +9.6 | 52,516,724 |
| 19/10 | 1,866.6 | 1,993.3 | 1,786.6 | 1,936.6 | +80.0 | +4.3 | 41,830,918 |
| 19/09 | 1,676.6 | 1,893.3 | 1,613.3 | 1,856.6 | +183.3 | +11.0 | 43,660,936 |
| 19/08 | 1,836.6 | 1,916.6 | 1,519.9 | 1,673.3 | -330.0 | -16.5 | 68,934,688 |
| 19/07 | 2,076.6 | 2,099.9 | 1,913.3 | 2,003.3 | -13.3 | -0.7 | 40,873,908 |
| 19/06 | 1,769.9 | 2,039.9 | 1,736.6 | 2,016.6 | +193.3 | +10.6 | 53,716,436 |
| 19/05 | 2,176.6 | 2,193.3 | 1,743.3 | 1,823.3 | -436.6 | -19.3 | 75,933,458 |
▶︎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