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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,155.0 | 3,255.0 | 3,103.0 | 3,171.0 | +6.0 | +0.2 | 7,901,500 |
| 4/19 | 3,470.0 | 3,506.0 | 3,133.0 | 3,165.0 | -333.0 | -9.5 | 6,901,300 |
| 4/12 | 3,500.0 | 3,531.0 | 3,431.0 | 3,498.0 | +47.0 | +1.4 | 4,695,800 |
| 4/5 | 3,630.0 | 3,630.0 | 3,406.0 | 3,451.0 | -133.0 | -3.7 | 7,369,300 |
| 3/29 | 3,615.0 | 3,678.0 | 3,574.0 | 3,584.0 | -60.0 | -1.7 | 8,689,400 |
| 3/22 | 3,320.0 | 3,666.0 | 3,308.0 | 3,644.0 | +349.0 | +10.6 | 9,406,700 |
| 3/15 | 3,428.0 | 3,437.0 | 3,196.0 | 3,295.0 | -203.0 | -5.8 | 10,222,900 |
| 3/8 | 3,547.0 | 3,561.0 | 3,387.0 | 3,498.0 | -40.0 | -1.1 | 9,497,400 |
| 3/1 | 3,400.0 | 3,572.0 | 3,400.0 | 3,538.0 | +162.0 | +4.8 | 9,888,200 |
| 2/22 | 3,311.0 | 3,412.0 | 3,291.0 | 3,376.0 | +53.0 | +1.6 | 6,615,500 |
| 2/16 | 3,285.0 | 3,382.0 | 3,136.0 | 3,323.0 | +79.0 | +2.4 | 10,514,700 |
| 2/9 | 2,903.0 | 3,310.0 | 2,807.5 | 3,244.0 | +355.0 | +12.3 | 12,243,800 |
| 2/2 | 2,923.0 | 2,972.0 | 2,866.0 | 2,889.0 | -14.0 | -0.5 | 5,337,500 |
| 1/26 | 2,970.0 | 3,048.0 | 2,886.5 | 2,903.0 | -66.5 | -2.2 | 6,953,300 |
| 1/19 | 3,011.0 | 3,110.0 | 2,923.0 | 2,969.5 | -38.5 | -1.3 | 8,716,700 |
| 1/12 | 2,788.5 | 3,020.0 | 2,772.5 | 3,008.0 | +253.5 | +9.2 | 6,564,400 |
| 1/5 | 2,792.5 | 2,802.0 | 2,718.0 | 2,754.5 | -98.0 | -3.4 | 2,711,900 |
| 12/29 | 2,858.0 | 2,879.0 | 2,787.0 | 2,852.5 | +21.5 | +0.8 | 3,777,900 |
| 12/22 | 2,810.0 | 2,954.0 | 2,721.0 | 2,831.0 | -10.0 | -0.4 | 7,474,500 |
| 12/15 | 2,676.0 | 2,862.5 | 2,621.5 | 2,841.0 | +214.5 | +8.2 | 9,632,800 |
| 12/8 | 2,734.0 | 2,752.5 | 2,609.5 | 2,626.5 | -124.0 | -4.5 | 7,891,700 |
| 12/1 | 2,750.0 | 2,783.5 | 2,656.5 | 2,750.5 | +70.5 | +2.6 | 7,894,000 |
| 11/24 | 2,661.5 | 2,739.0 | 2,634.0 | 2,680.0 | +23.0 | +0.9 | 7,076,700 |
| 11/17 | 2,592.0 | 2,672.0 | 2,540.5 | 2,657.0 | +80.5 | +3.1 | 7,587,200 |
| 11/10 | 2,631.5 | 2,706.0 | 2,467.0 | 2,576.5 | -8.5 | -0.3 | 10,623,700 |
| 11/2 | 2,467.0 | 2,603.0 | 2,427.0 | 2,585.0 | +85.5 | +3.4 | 9,987,100 |
| 10/27 | 2,536.0 | 2,554.5 | 2,469.0 | 2,499.5 | -73.5 | -2.9 | 13,358,400 |
| 10/20 | 2,700.0 | 2,749.0 | 2,544.5 | 2,573.0 | -170.5 | -6.2 | 7,861,800 |
| 10/13 | 2,729.0 | 2,799.5 | 2,686.0 | 2,743.5 | +24.0 | +0.9 | 6,203,100 |
| 10/6 | 2,851.0 | 2,893.0 | 2,677.5 | 2,719.5 | -110.0 | -3.9 | 6,626,500 |
▶︎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
