6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
3,188
円
(14:16)
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 | 3,188.0 | -100.0 | -3.0 | 6,622,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,836.6 | 2,896.6 | 2,806.6 | 2,869.9 | +56.6 | +2.0 | 5,502,955 |
| 7/29 | 2,856.6 | 2,863.3 | 2,763.3 | 2,813.3 | -63.3 | -2.2 | 5,243,452 |
| 7/22 | 2,773.3 | 2,893.3 | 2,756.6 | 2,876.6 | +183.3 | +6.8 | 8,156,781 |
| 7/15 | 2,763.3 | 2,786.6 | 2,583.3 | 2,693.3 | -33.3 | -1.2 | 7,425,374 |
| 7/8 | 2,563.3 | 2,759.9 | 2,549.9 | 2,726.6 | +160.0 | +6.2 | 6,807,968 |
| 7/1 | 2,553.3 | 2,659.9 | 2,523.3 | 2,566.6 | +63.3 | +2.5 | 10,855,608 |
| 6/24 | 2,479.9 | 2,546.6 | 2,369.9 | 2,503.3 | +50.0 | +2.0 | 7,079,471 |
| 6/17 | 2,683.3 | 2,689.9 | 2,426.6 | 2,453.3 | -306.6 | -11.1 | 8,250,982 |
| 6/10 | 2,706.6 | 2,876.6 | 2,699.9 | 2,759.9 | +33.3 | +1.2 | 5,959,860 |
| 6/3 | 2,729.9 | 2,783.3 | 2,689.9 | 2,726.6 | +46.7 | +1.7 | 11,659,016 |
| 5/27 | 2,813.3 | 2,853.3 | 2,676.6 | 2,679.9 | -116.7 | -4.2 | 6,152,761 |
| 5/20 | 2,563.3 | 2,856.6 | 2,563.3 | 2,796.6 | +350.0 | +14.3 | 11,833,918 |
| 5/13 | 2,623.3 | 2,666.6 | 2,379.9 | 2,446.6 | -240.0 | -8.9 | 11,655,716 |
| 5/6 | 2,713.3 | 2,793.3 | 2,633.3 | 2,686.6 | +3.3 | +0.1 | 2,656,527 |
| 4/28 | 2,659.9 | 2,703.3 | 2,589.9 | 2,683.3 | -73.3 | -2.7 | 6,054,660 |
| 4/22 | 2,629.9 | 2,796.6 | 2,589.9 | 2,756.6 | +106.7 | +4.0 | 5,238,052 |
| 4/15 | 2,766.6 | 2,779.9 | 2,619.9 | 2,649.9 | -123.4 | -4.5 | 6,052,560 |
| 4/8 | 2,886.6 | 2,939.9 | 2,723.3 | 2,773.3 | -116.6 | -4.0 | 5,410,254 |
| 4/1 | 2,919.9 | 2,983.3 | 2,843.3 | 2,889.9 | -43.4 | -1.5 | 5,776,558 |
| 3/25 | 2,829.9 | 2,959.9 | 2,816.6 | 2,933.3 | +150.0 | +5.4 | 6,597,966 |
| 3/18 | 2,609.9 | 2,799.9 | 2,469.9 | 2,783.3 | +176.7 | +6.8 | 9,135,091 |
| 3/11 | 2,606.6 | 2,713.3 | 2,533.3 | 2,606.6 | -90.0 | -3.3 | 9,899,199 |
| 3/4 | 2,743.3 | 2,803.3 | 2,676.6 | 2,696.6 | -56.7 | -2.1 | 7,243,572 |
| 2/25 | 2,783.3 | 2,799.9 | 2,676.6 | 2,753.3 | -96.6 | -3.4 | 5,244,652 |
| 2/18 | 2,906.6 | 2,916.6 | 2,803.3 | 2,849.9 | -123.4 | -4.2 | 7,672,577 |
| 2/10 | 2,813.3 | 3,026.6 | 2,783.3 | 2,973.3 | +403.4 | +15.7 | 13,924,339 |
| 2/4 | 2,593.3 | 2,729.9 | 2,523.3 | 2,569.9 | -26.7 | -1.0 | 10,040,800 |
| 1/28 | 2,709.9 | 2,743.3 | 2,553.3 | 2,596.6 | -153.3 | -5.6 | 8,841,088 |
| 1/21 | 2,816.6 | 2,856.6 | 2,693.3 | 2,749.9 | -106.7 | -3.7 | 8,332,283 |
| 1/14 | 3,149.9 | 3,163.3 | 2,833.3 | 2,856.6 | -310.0 | -9.8 | 7,749,077 |
▶︎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
