6383東証P貸借
業種 機械
ダイフク 株価時系列データ
PTS
ー
円
(ー)
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 | 8,382,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,106.6 | 3,153.3 | 3,046.6 | 3,136.6 | +10.0 | +0.3 | 6,105,361 |
| 6/4 | 3,073.3 | 3,169.9 | 3,023.3 | 3,126.6 | -46.7 | -1.5 | 8,466,085 |
| 5/28 | 3,313.3 | 3,326.6 | 3,126.6 | 3,173.3 | -123.3 | -3.7 | 8,802,688 |
| 5/21 | 3,213.3 | 3,319.9 | 3,096.6 | 3,296.6 | +80.0 | +2.5 | 7,659,676 |
| 5/14 | 3,719.9 | 3,766.6 | 3,183.3 | 3,216.6 | -483.3 | -13.1 | 12,056,220 |
| 5/7 | 3,673.2 | 3,746.6 | 3,646.6 | 3,699.9 | +93.3 | +2.6 | 2,981,130 |
| 4/30 | 3,693.2 | 3,696.6 | 3,603.2 | 3,606.6 | -63.3 | -1.7 | 3,881,139 |
| 4/23 | 3,706.6 | 3,713.2 | 3,473.2 | 3,669.9 | -50.0 | -1.3 | 6,306,063 |
| 4/16 | 3,743.2 | 3,756.6 | 3,673.2 | 3,719.9 | -16.7 | -0.5 | 5,596,556 |
| 4/9 | 3,756.6 | 3,793.2 | 3,656.6 | 3,736.6 | -6.6 | -0.2 | 6,282,363 |
| 4/2 | 3,666.6 | 3,779.9 | 3,613.2 | 3,743.2 | +186.6 | +5.3 | 13,400,534 |
| 3/26 | 3,509.9 | 3,613.2 | 3,399.9 | 3,556.6 | -6.6 | -0.2 | 10,474,605 |
| 3/19 | 3,473.2 | 3,563.2 | 3,386.6 | 3,563.2 | +50.0 | +1.4 | 10,437,104 |
| 3/12 | 3,499.9 | 3,526.6 | 3,326.6 | 3,513.2 | +76.6 | +2.2 | 8,153,481 |
| 3/5 | 3,526.6 | 3,579.9 | 3,323.3 | 3,436.6 | +43.4 | +1.3 | 9,386,494 |
| 2/26 | 3,869.9 | 3,879.9 | 3,336.6 | 3,393.2 | -450.0 | -11.7 | 11,848,018 |
| 2/19 | 3,716.6 | 3,893.2 | 3,676.6 | 3,843.2 | +220.0 | +6.1 | 12,425,524 |
| 2/12 | 3,489.9 | 3,766.6 | 3,416.6 | 3,623.2 | -466.7 | -11.4 | 25,118,051 |
| 2/5 | 3,969.9 | 4,213.2 | 3,969.9 | 4,089.9 | +113.3 | +2.9 | 7,081,571 |
| 1/29 | 4,349.9 | 4,363.2 | 3,976.6 | 3,976.6 | -353.3 | -8.2 | 10,313,503 |
| 1/22 | 4,243.2 | 4,353.2 | 4,193.2 | 4,329.9 | +43.3 | +1.0 | 7,248,672 |
| 1/15 | 4,426.6 | 4,499.9 | 4,273.2 | 4,286.6 | -83.3 | -1.9 | 8,808,088 |
| 1/8 | 4,273.2 | 4,369.9 | 4,156.6 | 4,369.9 | +116.7 | +2.7 | 7,379,474 |
| 12/30 | 4,149.9 | 4,286.6 | 4,139.9 | 4,253.2 | +126.6 | +3.1 | 2,955,330 |
| 12/25 | 4,199.9 | 4,253.2 | 4,003.2 | 4,126.6 | -30.0 | -0.7 | 4,979,450 |
| 12/18 | 4,216.6 | 4,299.9 | 4,073.2 | 4,156.6 | -6.6 | -0.2 | 6,508,265 |
| 12/11 | 4,059.9 | 4,216.6 | 3,906.6 | 4,163.2 | +63.3 | +1.5 | 6,750,367 |
| 12/4 | 3,933.2 | 4,259.9 | 3,933.2 | 4,099.9 | +213.3 | +5.5 | 9,621,696 |
| 11/27 | 3,903.2 | 3,973.2 | 3,829.9 | 3,886.6 | +73.4 | +1.9 | 7,647,676 |
| 11/20 | 3,766.6 | 3,813.2 | 3,686.6 | 3,813.2 | +50.0 | +1.3 | 6,658,866 |
▶︎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
