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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,329.0 | 3,370.0 | 3,157.0 | 3,170.0 | -118.0 | -3.6 | 8,382,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,836.6 | 1,893.3 | 1,819.9 | 1,886.6 | +56.7 | +3.1 | 8,769,088 |
| 9/13 | 1,699.9 | 1,836.6 | 1,699.9 | 1,829.9 | +116.6 | +6.8 | 10,710,407 |
| 9/6 | 1,676.6 | 1,739.9 | 1,613.3 | 1,713.3 | +40.0 | +2.4 | 11,450,214 |
| 8/30 | 1,606.6 | 1,676.6 | 1,601.6 | 1,673.3 | +8.4 | +0.5 | 8,552,485 |
| 8/23 | 1,581.6 | 1,689.9 | 1,579.9 | 1,664.9 | +106.6 | +6.8 | 13,730,237 |
| 8/16 | 1,604.9 | 1,658.3 | 1,519.9 | 1,558.3 | -83.3 | -5.1 | 17,312,573 |
| 8/9 | 1,763.3 | 1,776.6 | 1,626.6 | 1,641.6 | -155.0 | -8.6 | 18,799,088 |
| 8/2 | 2,056.6 | 2,063.3 | 1,783.3 | 1,796.6 | -246.7 | -12.1 | 14,843,248 |
| 7/26 | 1,966.6 | 2,053.3 | 1,946.6 | 2,043.3 | +63.4 | +3.2 | 9,933,999 |
| 7/19 | 1,943.3 | 1,983.3 | 1,913.3 | 1,979.9 | +23.3 | +1.2 | 6,942,969 |
| 7/12 | 2,026.6 | 2,036.6 | 1,946.6 | 1,956.6 | -96.7 | -4.7 | 8,706,987 |
| 7/5 | 2,076.6 | 2,099.9 | 2,026.6 | 2,053.3 | +36.7 | +1.8 | 10,987,010 |
| 6/28 | 1,953.3 | 2,039.9 | 1,936.6 | 2,016.6 | +66.7 | +3.4 | 12,215,822 |
| 6/21 | 1,926.6 | 2,016.6 | 1,866.6 | 1,949.9 | +13.3 | +0.7 | 13,283,533 |
| 6/14 | 1,933.3 | 1,999.9 | 1,883.3 | 1,936.6 | +46.7 | +2.5 | 13,056,430 |
| 6/7 | 1,769.9 | 1,899.9 | 1,736.6 | 1,889.9 | +66.6 | +3.7 | 15,160,651 |
| 5/31 | 1,766.6 | 1,843.3 | 1,753.3 | 1,823.3 | +46.7 | +2.6 | 15,293,853 |
| 5/24 | 1,936.6 | 1,936.6 | 1,743.3 | 1,776.6 | -163.3 | -8.4 | 22,426,724 |
| 5/17 | 2,013.3 | 2,033.3 | 1,846.6 | 1,939.9 | -173.4 | -8.2 | 23,051,030 |
| 5/10 | 2,176.6 | 2,193.3 | 2,059.9 | 2,113.3 | -146.6 | -6.5 | 15,161,851 |
| 4/26 | 2,259.9 | 2,296.6 | 2,209.9 | 2,259.9 | -3.4 | -0.2 | 13,575,736 |
| 4/19 | 2,143.3 | 2,283.3 | 2,129.9 | 2,263.3 | +153.4 | +7.3 | 16,533,465 |
| 4/12 | 2,163.3 | 2,166.6 | 2,069.9 | 2,109.9 | -33.4 | -1.6 | 14,536,645 |
| 4/5 | 1,946.6 | 2,166.6 | 1,933.3 | 2,143.3 | +223.4 | +11.6 | 22,688,927 |
| 3/29 | 1,879.9 | 1,923.3 | 1,846.6 | 1,919.9 | -40.0 | -2.0 | 13,490,835 |
| 3/22 | 1,876.6 | 1,976.6 | 1,839.9 | 1,959.9 | +103.3 | +5.6 | 10,312,003 |
| 3/15 | 1,726.6 | 1,869.9 | 1,693.3 | 1,856.6 | +113.3 | +6.5 | 14,389,944 |
| 3/8 | 1,869.9 | 1,886.6 | 1,719.9 | 1,743.3 | -110.0 | -5.9 | 14,234,542 |
| 3/1 | 1,913.3 | 1,946.6 | 1,816.6 | 1,853.3 | ー | ー | 12,745,927 |
▶︎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
