6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
3,200
円
(23:10)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,329.0 | 3,370.0 | 3,177.0 | 3,199.0 | -89.0 | -2.7 | 7,180,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,158.0 | 3,337.0 | 3,130.0 | 3,288.0 | +52.0 | +1.6 | 8,486,400 |
| 11/15 | 3,300.0 | 3,380.0 | 3,198.0 | 3,236.0 | +285.5 | +9.7 | 14,907,500 |
| 11/8 | 2,860.0 | 2,991.5 | 2,835.0 | 2,950.5 | +83.0 | +2.9 | 5,592,100 |
| 11/1 | 2,685.5 | 2,985.5 | 2,668.5 | 2,867.5 | +176.0 | +6.5 | 10,100,900 |
| 10/25 | 2,775.5 | 2,790.5 | 2,624.5 | 2,691.5 | -77.5 | -2.8 | 4,715,800 |
| 10/18 | 2,890.0 | 2,899.5 | 2,736.0 | 2,769.0 | -71.0 | -2.5 | 4,538,600 |
| 10/11 | 2,864.0 | 2,890.5 | 2,775.0 | 2,840.0 | +60.5 | +2.2 | 5,606,100 |
| 10/4 | 2,763.0 | 2,832.0 | 2,691.0 | 2,779.5 | -127.5 | -4.4 | 7,551,000 |
| 9/27 | 2,715.0 | 2,921.5 | 2,680.5 | 2,907.0 | +186.5 | +6.9 | 7,484,500 |
| 9/20 | 2,667.0 | 2,746.5 | 2,560.0 | 2,720.5 | +71.0 | +2.7 | 5,440,900 |
| 9/13 | 2,465.0 | 2,708.0 | 2,458.5 | 2,649.5 | +68.5 | +2.7 | 7,265,700 |
| 9/6 | 2,817.5 | 2,824.5 | 2,562.5 | 2,581.0 | -227.0 | -8.1 | 6,408,200 |
| 8/30 | 2,813.0 | 2,827.5 | 2,728.0 | 2,808.0 | -16.5 | -0.6 | 7,032,200 |
| 8/23 | 2,732.5 | 2,834.5 | 2,665.5 | 2,824.5 | +62.5 | +2.3 | 7,408,000 |
| 8/16 | 2,653.0 | 2,779.5 | 2,588.5 | 2,762.0 | +186.0 | +7.2 | 7,821,100 |
| 8/9 | 2,266.0 | 2,867.0 | 1,954.5 | 2,576.0 | +160.0 | +6.6 | 19,801,300 |
| 8/2 | 2,689.5 | 2,744.0 | 2,404.5 | 2,416.0 | -223.5 | -8.5 | 7,328,200 |
| 7/26 | 2,822.0 | 2,848.0 | 2,605.0 | 2,639.5 | -208.0 | -7.3 | 7,239,100 |
| 7/19 | 3,020.0 | 3,060.0 | 2,829.0 | 2,847.5 | -164.5 | -5.5 | 7,183,400 |
| 7/12 | 3,000.0 | 3,047.0 | 2,953.0 | 3,012.0 | -2.0 | -0.1 | 7,529,200 |
| 7/5 | 3,020.0 | 3,059.0 | 2,972.0 | 3,014.0 | +4.0 | +0.1 | 6,649,600 |
| 6/28 | 2,965.0 | 3,038.0 | 2,897.5 | 3,010.0 | +45.0 | +1.5 | 7,564,900 |
| 6/21 | 2,878.5 | 2,986.0 | 2,838.5 | 2,965.0 | +64.0 | +2.2 | 10,723,400 |
| 6/14 | 2,893.0 | 2,933.0 | 2,839.5 | 2,901.0 | -9.0 | -0.3 | 9,402,700 |
| 6/7 | 2,790.0 | 2,958.5 | 2,751.5 | 2,910.0 | +166.5 | +6.1 | 12,442,400 |
| 5/31 | 2,869.0 | 2,874.5 | 2,694.0 | 2,743.5 | -125.0 | -4.4 | 16,268,400 |
| 5/24 | 3,095.0 | 3,150.0 | 2,868.5 | 2,868.5 | -246.5 | -7.9 | 12,211,500 |
| 5/17 | 3,500.0 | 3,536.0 | 3,110.0 | 3,115.0 | -245.0 | -7.3 | 13,190,400 |
| 5/10 | 3,230.0 | 3,421.0 | 3,219.0 | 3,360.0 | +176.0 | +5.5 | 7,790,000 |
| 5/2 | 3,241.0 | 3,262.0 | 3,171.0 | 3,184.0 | +13.0 | +0.4 | 3,213,000 |
▶︎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
