6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
3,187.6
円
(09:09)
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 | 3,199.0 | -89.0 | -2.7 | 6,021,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,856.0 | 2,875.0 | 2,771.0 | 2,829.5 | -13.0 | -0.5 | 6,946,900 |
| 9/22 | 2,829.5 | 2,881.5 | 2,772.0 | 2,842.5 | +8.0 | +0.3 | 7,186,000 |
| 9/15 | 2,678.0 | 2,845.0 | 2,648.0 | 2,834.5 | +149.5 | +5.6 | 8,184,200 |
| 9/8 | 2,722.0 | 2,798.5 | 2,676.0 | 2,685.0 | -23.0 | -0.9 | 6,904,800 |
| 9/1 | 2,631.0 | 2,722.5 | 2,631.0 | 2,708.0 | +88.0 | +3.4 | 8,851,400 |
| 8/25 | 2,625.0 | 2,674.0 | 2,592.0 | 2,620.0 | -4.5 | -0.2 | 5,389,200 |
| 8/18 | 2,765.0 | 2,785.0 | 2,590.0 | 2,624.5 | -170.5 | -6.1 | 9,576,500 |
| 8/10 | 2,856.0 | 2,968.0 | 2,592.0 | 2,795.0 | -76.5 | -2.7 | 14,515,300 |
| 8/4 | 3,115.0 | 3,116.0 | 2,842.0 | 2,871.5 | -229.5 | -7.4 | 9,566,000 |
| 7/28 | 3,000.0 | 3,116.0 | 2,977.0 | 3,101.0 | +150.5 | +5.1 | 11,875,300 |
| 7/21 | 2,998.0 | 3,029.0 | 2,910.0 | 2,950.5 | -1.5 | -0.1 | 4,856,600 |
| 7/14 | 2,979.0 | 2,988.0 | 2,870.0 | 2,952.0 | +9.5 | +0.3 | 7,588,800 |
| 7/7 | 2,992.5 | 3,061.0 | 2,916.0 | 2,942.5 | 0 | 0.0 | 7,077,300 |
| 6/30 | 2,933.5 | 2,992.5 | 2,850.5 | 2,942.5 | +21.0 | +0.7 | 6,355,500 |
| 6/23 | 3,051.0 | 3,084.0 | 2,916.5 | 2,921.5 | -126.5 | -4.2 | 6,749,300 |
| 6/16 | 2,946.0 | 3,075.0 | 2,926.5 | 3,048.0 | +122.5 | +4.2 | 9,524,800 |
| 6/9 | 2,961.5 | 2,999.0 | 2,846.0 | 2,925.5 | +23.5 | +0.8 | 10,566,100 |
| 6/2 | 2,874.0 | 2,902.0 | 2,760.0 | 2,902.0 | +61.0 | +2.2 | 10,369,300 |
| 5/26 | 2,803.0 | 2,876.0 | 2,734.0 | 2,841.0 | +7.0 | +0.3 | 11,607,700 |
| 5/19 | 2,484.0 | 2,834.0 | 2,461.0 | 2,834.0 | +234.0 | +9.0 | 16,410,800 |
| 5/12 | 2,530.0 | 2,603.0 | 2,507.0 | 2,600.0 | +65.0 | +2.6 | 6,617,300 |
| 5/2 | 2,526.0 | 2,560.0 | 2,523.0 | 2,535.0 | +45.0 | +1.8 | 2,428,500 |
| 4/28 | 2,450.0 | 2,497.0 | 2,402.0 | 2,490.0 | +54.0 | +2.2 | 4,796,200 |
| 4/21 | 2,450.0 | 2,464.0 | 2,370.0 | 2,436.0 | -7.0 | -0.3 | 5,342,200 |
| 4/14 | 2,404.0 | 2,454.0 | 2,354.0 | 2,443.0 | +54.0 | +2.3 | 5,393,300 |
| 4/7 | 2,531.0 | 2,532.0 | 2,349.0 | 2,389.0 | -54.0 | -2.2 | 8,766,700 |
| 3/31 | 2,406.6 | 2,459.0 | 2,369.9 | 2,443.0 | +53.1 | +2.2 | 6,359,740 |
| 3/24 | 2,389.9 | 2,419.9 | 2,343.3 | 2,389.9 | -23.4 | -1.0 | 5,334,353 |
| 3/17 | 2,463.3 | 2,479.9 | 2,353.3 | 2,413.3 | -73.3 | -3.0 | 6,822,368 |
| 3/10 | 2,509.9 | 2,583.3 | 2,486.6 | 2,486.6 | 0 | 0.0 | 7,701,677 |
▶︎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
