6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
3,171.1
円
取引時間外
(15:24)
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 | 7,139,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,183.3 | 3,349.9 | 3,136.6 | 3,166.6 | +33.3 | +1.1 | 5,239,552 |
| 12/30 | 3,169.9 | 3,229.9 | 3,116.6 | 3,133.3 | -66.6 | -2.1 | 3,197,432 |
| 12/24 | 3,229.9 | 3,249.9 | 3,096.6 | 3,199.9 | -80.0 | -2.4 | 4,460,745 |
| 12/17 | 3,216.6 | 3,333.3 | 3,186.6 | 3,279.9 | +86.6 | +2.7 | 5,056,550 |
| 12/10 | 3,189.9 | 3,309.9 | 3,156.6 | 3,193.3 | +6.7 | +0.2 | 4,623,946 |
| 12/3 | 3,039.9 | 3,209.9 | 3,026.6 | 3,186.6 | +63.3 | +2.0 | 8,554,885 |
| 11/26 | 3,413.2 | 3,419.9 | 3,113.3 | 3,123.3 | -236.6 | -7.0 | 4,812,948 |
| 11/19 | 3,346.6 | 3,416.6 | 3,299.9 | 3,359.9 | +76.6 | +2.3 | 5,574,956 |
| 11/12 | 3,433.2 | 3,443.2 | 3,193.3 | 3,283.3 | -346.6 | -9.6 | 9,535,895 |
| 11/5 | 3,583.2 | 3,689.9 | 3,513.2 | 3,629.9 | +146.7 | +4.2 | 3,946,239 |
| 10/29 | 3,406.6 | 3,533.2 | 3,406.6 | 3,483.2 | +43.3 | +1.3 | 4,061,141 |
| 10/22 | 3,379.9 | 3,499.9 | 3,339.9 | 3,439.9 | +63.3 | +1.9 | 4,291,243 |
| 10/15 | 3,266.6 | 3,386.6 | 3,209.9 | 3,376.6 | +66.7 | +2.0 | 4,909,849 |
| 10/8 | 3,466.6 | 3,466.6 | 3,216.6 | 3,309.9 | -120.0 | -3.5 | 6,345,663 |
| 10/1 | 3,753.2 | 3,769.9 | 3,406.6 | 3,429.9 | -316.7 | -8.5 | 5,896,559 |
| 9/24 | 3,696.6 | 3,763.2 | 3,653.2 | 3,746.6 | -96.6 | -2.5 | 3,296,433 |
| 9/17 | 3,699.9 | 3,849.9 | 3,653.2 | 3,843.2 | +176.6 | +4.8 | 7,198,572 |
| 9/10 | 3,543.2 | 3,753.2 | 3,523.2 | 3,666.6 | +170.0 | +4.9 | 9,022,590 |
| 9/3 | 3,223.3 | 3,499.9 | 3,159.9 | 3,496.6 | +286.7 | +8.9 | 7,097,771 |
| 8/27 | 3,133.3 | 3,266.6 | 3,133.3 | 3,209.9 | +126.6 | +4.1 | 3,897,339 |
| 8/20 | 3,213.3 | 3,213.3 | 3,066.6 | 3,083.3 | -163.3 | -5.0 | 5,965,560 |
| 8/13 | 3,266.6 | 3,349.9 | 3,213.3 | 3,246.6 | +13.3 | +0.4 | 4,610,746 |
| 8/6 | 3,333.3 | 3,363.2 | 3,146.6 | 3,233.3 | -23.3 | -0.7 | 6,794,468 |
| 7/30 | 3,313.3 | 3,343.3 | 3,253.3 | 3,256.6 | +26.7 | +0.8 | 4,539,945 |
| 7/21 | 3,233.3 | 3,269.9 | 3,159.9 | 3,229.9 | -50.0 | -1.5 | 3,285,333 |
| 7/16 | 3,306.6 | 3,396.6 | 3,266.6 | 3,279.9 | +60.0 | +1.9 | 5,271,353 |
| 7/9 | 3,339.9 | 3,349.9 | 3,163.3 | 3,219.9 | -106.7 | -3.2 | 5,994,360 |
| 7/2 | 3,376.6 | 3,453.2 | 3,313.3 | 3,326.6 | -23.3 | -0.7 | 7,637,476 |
| 6/25 | 3,186.6 | 3,356.6 | 3,159.9 | 3,349.9 | +126.6 | +3.9 | 7,469,775 |
| 6/18 | 3,166.6 | 3,249.9 | 3,153.3 | 3,223.3 | +86.7 | +2.8 | 7,166,172 |
▶︎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
