6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
3,190.1
円
(11:23)
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 | 3,189.0 | -99.0 | -3.0 | 6,367,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,403.3 | 2,493.3 | 2,403.3 | 2,486.6 | +66.7 | +2.8 | 7,956,979 |
| 2/24 | 2,413.3 | 2,429.9 | 2,349.9 | 2,419.9 | -3.4 | -0.1 | 4,214,742 |
| 2/17 | 2,449.9 | 2,506.6 | 2,409.9 | 2,423.3 | -66.6 | -2.7 | 7,301,773 |
| 2/10 | 2,416.6 | 2,549.9 | 2,369.9 | 2,489.9 | +96.6 | +4.0 | 9,203,192 |
| 2/3 | 2,393.3 | 2,423.3 | 2,346.6 | 2,393.3 | -10.0 | -0.4 | 6,765,668 |
| 1/27 | 2,256.6 | 2,413.3 | 2,246.6 | 2,403.3 | +206.7 | +9.4 | 10,198,302 |
| 1/20 | 2,163.3 | 2,306.6 | 2,159.9 | 2,196.6 | +16.7 | +0.8 | 5,607,956 |
| 1/13 | 2,173.3 | 2,219.9 | 2,129.9 | 2,179.9 | +66.6 | +3.2 | 4,476,945 |
| 1/6 | 2,076.6 | 2,116.6 | 2,039.9 | 2,113.3 | +53.4 | +2.6 | 4,063,841 |
| 12/30 | 2,066.6 | 2,093.3 | 2,029.9 | 2,059.9 | -23.4 | -1.1 | 5,605,256 |
| 12/23 | 2,223.3 | 2,259.9 | 2,069.9 | 2,083.3 | -160.0 | -7.1 | 8,492,485 |
| 12/16 | 2,276.6 | 2,323.3 | 2,223.3 | 2,243.3 | -53.3 | -2.3 | 6,326,163 |
| 12/9 | 2,309.9 | 2,333.3 | 2,203.3 | 2,296.6 | -10.0 | -0.4 | 6,534,965 |
| 12/2 | 2,369.9 | 2,413.3 | 2,306.6 | 2,306.6 | -63.3 | -2.7 | 8,117,181 |
| 11/25 | 2,379.9 | 2,423.3 | 2,346.6 | 2,369.9 | -10.0 | -0.4 | 5,795,458 |
| 11/18 | 2,489.9 | 2,503.3 | 2,376.6 | 2,379.9 | -90.0 | -3.6 | 7,737,377 |
| 11/11 | 2,259.9 | 2,539.9 | 2,259.9 | 2,469.9 | +223.3 | +9.9 | 14,111,541 |
| 11/4 | 2,256.6 | 2,283.3 | 2,223.3 | 2,246.6 | +23.3 | +1.1 | 5,742,057 |
| 10/28 | 2,243.3 | 2,283.3 | 2,209.9 | 2,223.3 | -13.3 | -0.6 | 10,720,907 |
| 10/21 | 2,223.3 | 2,313.3 | 2,189.9 | 2,236.6 | -36.7 | -1.6 | 8,305,283 |
| 10/14 | 2,309.9 | 2,336.6 | 2,223.3 | 2,273.3 | -150.0 | -6.2 | 9,049,290 |
| 10/7 | 2,276.6 | 2,469.9 | 2,269.9 | 2,423.3 | +153.4 | +6.8 | 8,721,687 |
| 9/30 | 2,316.6 | 2,366.6 | 2,256.6 | 2,269.9 | -96.7 | -4.1 | 11,290,313 |
| 9/22 | 2,453.3 | 2,473.3 | 2,333.3 | 2,366.6 | -73.3 | -3.0 | 5,251,252 |
| 9/16 | 2,693.3 | 2,696.6 | 2,439.9 | 2,439.9 | -240.0 | -9.0 | 9,723,397 |
| 9/9 | 2,579.9 | 2,709.9 | 2,543.3 | 2,679.9 | +80.0 | +3.1 | 10,239,402 |
| 9/2 | 2,689.9 | 2,743.3 | 2,586.6 | 2,599.9 | -210.0 | -7.5 | 6,721,567 |
| 8/26 | 2,809.9 | 2,856.6 | 2,786.6 | 2,809.9 | -46.7 | -1.6 | 3,611,136 |
| 8/19 | 2,836.6 | 2,896.6 | 2,799.9 | 2,856.6 | +20.0 | +0.7 | 4,203,042 |
| 8/12 | 2,869.9 | 2,919.9 | 2,676.6 | 2,836.6 | -33.3 | -1.2 | 9,411,394 |
▶︎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
