6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
2,727.5
円
(23:08)
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 | 2,694.0 | 2,743.5 | -518.5 | -15.9 | 57,796,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,176.6 | 2,193.3 | 1,743.3 | 1,823.3 | -436.6 | -19.3 | 75,933,458 |
| 19/04 | 1,946.6 | 2,296.6 | 1,933.3 | 2,259.9 | +340.0 | +17.7 | 67,334,772 |
| 19/03 | 1,826.6 | 1,976.6 | 1,693.3 | 1,919.9 | +100.0 | +5.5 | 54,829,747 |
| 19/02 | 1,813.3 | 1,973.3 | 1,769.9 | 1,819.9 | +6.6 | +0.4 | 50,109,800 |
| 19/01 | 1,599.9 | 1,846.6 | 1,543.3 | 1,813.3 | +140.0 | +8.4 | 58,733,086 |
| 18/12 | 1,969.9 | 2,033.3 | 1,531.6 | 1,673.3 | -263.3 | -13.6 | 84,344,342 |
| 18/11 | 1,621.6 | 1,966.6 | 1,593.3 | 1,936.6 | +316.7 | +19.6 | 88,085,679 |
| 18/10 | 1,943.3 | 1,993.3 | 1,429.9 | 1,619.9 | -310.0 | -16.1 | 100,184,200 |
| 18/09 | 1,926.6 | 1,946.6 | 1,664.9 | 1,929.9 | +6.6 | +0.3 | 64,292,742 |
| 18/08 | 1,651.6 | 1,979.9 | 1,591.6 | 1,923.3 | +295.0 | +18.1 | 75,490,354 |
| 18/07 | 1,618.3 | 1,699.9 | 1,486.6 | 1,628.3 | +10.0 | +0.6 | 61,313,712 |
| 18/06 | 1,886.6 | 1,946.6 | 1,579.9 | 1,618.3 | -265.0 | -14.1 | 59,903,998 |
| 18/05 | 1,936.6 | 2,083.3 | 1,819.9 | 1,883.3 | -76.6 | -3.9 | 59,756,697 |
| 18/04 | 2,129.9 | 2,143.3 | 1,869.9 | 1,959.9 | -163.4 | -7.7 | 58,417,183 |
| 18/03 | 2,303.3 | 2,336.6 | 1,933.3 | 2,123.3 | -230.0 | -9.8 | 75,113,250 |
| 18/02 | 2,426.6 | 2,489.9 | 2,036.6 | 2,353.3 | -80.0 | -3.3 | 75,875,558 |
| 18/01 | 2,086.6 | 2,669.9 | 2,076.6 | 2,433.3 | +386.7 | +18.9 | 76,428,463 |
| 17/12 | 2,066.6 | 2,126.6 | 1,929.9 | 2,046.6 | +6.7 | +0.3 | 65,640,655 |
| 17/11 | 1,846.6 | 2,173.3 | 1,819.9 | 2,039.9 | +203.3 | +11.1 | 114,578,644 |
| 17/10 | 1,863.3 | 1,923.3 | 1,603.3 | 1,836.6 | -10.0 | -0.5 | 79,405,693 |
| 17/09 | 1,599.9 | 1,903.3 | 1,546.6 | 1,846.6 | +251.7 | +15.8 | 69,438,993 |
| 17/08 | 1,274.9 | 1,676.6 | 1,268.3 | 1,594.9 | +323.3 | +25.4 | 90,137,400 |
| 17/07 | 1,133.3 | 1,279.9 | 1,078.3 | 1,271.6 | +153.3 | +13.7 | 50,649,206 |
| 17/06 | 1,124.9 | 1,188.3 | 1,086.6 | 1,118.3 | -6.6 | -0.6 | 40,253,202 |
| 17/05 | 941.6 | 1,138.3 | 940.6 | 1,124.9 | +186.0 | +19.8 | 49,286,892 |
| 17/04 | 921.6 | 946.6 | 842.3 | 938.9 | +14.0 | +1.5 | 52,973,329 |
| 17/03 | 874.6 | 960.9 | 871.9 | 924.9 | +50.3 | +5.8 | 46,976,569 |
| 17/02 | 828.3 | 912.6 | 808.9 | 874.6 | +42.0 | +5.0 | 49,079,890 |
| 17/01 | 841.3 | 853.3 | 779.3 | 832.6 | +1.7 | +0.2 | 41,316,112 |
| 16/12 | 753.3 | 835.6 | 747.6 | 830.9 | +94.3 | +12.8 | 53,833,437 |
▶︎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