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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,896.6 | 4,129.9 | 3,673.2 | 3,763.2 | -196.7 | -5.0 | 13,021,930 |
| 11/6 | 3,616.6 | 3,996.6 | 3,576.6 | 3,959.9 | +383.3 | +10.7 | 7,129,871 |
| 10/30 | 3,643.2 | 3,699.9 | 3,423.2 | 3,576.6 | -106.6 | -2.9 | 5,980,560 |
| 10/23 | 3,733.2 | 3,819.9 | 3,626.6 | 3,683.2 | -13.4 | -0.4 | 5,313,653 |
| 10/16 | 3,716.6 | 3,833.2 | 3,669.9 | 3,696.6 | +6.7 | +0.2 | 5,669,457 |
| 10/9 | 3,546.6 | 3,713.2 | 3,436.6 | 3,689.9 | +186.7 | +5.3 | 6,772,568 |
| 10/2 | 3,383.2 | 3,586.6 | 3,379.9 | 3,503.2 | +126.6 | +3.8 | 6,738,667 |
| 9/25 | 3,316.6 | 3,419.9 | 3,306.6 | 3,376.6 | +80.0 | +2.4 | 5,342,153 |
| 9/18 | 3,159.9 | 3,296.6 | 3,153.3 | 3,296.6 | +166.7 | +5.3 | 7,376,174 |
| 9/11 | 3,069.9 | 3,173.3 | 3,033.3 | 3,129.9 | +43.3 | +1.4 | 7,685,177 |
| 9/4 | 3,156.6 | 3,233.3 | 3,079.9 | 3,086.6 | -23.3 | -0.8 | 7,341,673 |
| 8/28 | 3,116.6 | 3,199.9 | 3,066.6 | 3,109.9 | -13.4 | -0.4 | 9,562,295 |
| 8/21 | 3,279.9 | 3,316.6 | 3,123.3 | 3,123.3 | -176.6 | -5.4 | 6,628,566 |
| 8/14 | 3,196.6 | 3,329.9 | 3,159.9 | 3,299.9 | +160.0 | +5.1 | 5,850,058 |
| 8/7 | 3,066.6 | 3,313.3 | 3,049.9 | 3,139.9 | -26.7 | -0.8 | 8,959,889 |
| 7/31 | 3,253.3 | 3,339.9 | 3,143.3 | 3,166.6 | -163.3 | -4.9 | 7,302,673 |
| 7/22 | 3,329.9 | 3,426.6 | 3,293.3 | 3,329.9 | +16.6 | +0.5 | 4,656,046 |
| 7/17 | 3,366.6 | 3,416.6 | 3,286.6 | 3,313.3 | -30.0 | -0.9 | 11,251,012 |
| 7/10 | 3,243.3 | 3,506.6 | 3,239.9 | 3,343.3 | +106.7 | +3.3 | 11,337,713 |
| 7/3 | 3,113.3 | 3,236.6 | 3,073.3 | 3,236.6 | +106.7 | +3.4 | 9,783,398 |
| 6/26 | 2,999.9 | 3,173.3 | 2,993.3 | 3,129.9 | +106.6 | +3.5 | 8,121,981 |
| 6/19 | 2,879.9 | 3,039.9 | 2,799.9 | 3,023.3 | +116.7 | +4.0 | 9,809,798 |
| 6/12 | 2,983.3 | 3,016.6 | 2,846.6 | 2,906.6 | -26.7 | -0.9 | 11,140,911 |
| 6/5 | 2,793.3 | 2,996.6 | 2,789.9 | 2,933.3 | +140.0 | +5.0 | 8,666,187 |
| 5/29 | 2,773.3 | 2,886.6 | 2,743.3 | 2,793.3 | +36.7 | +1.3 | 10,308,403 |
| 5/22 | 2,636.6 | 2,789.9 | 2,609.9 | 2,756.6 | +120.0 | +4.6 | 9,343,593 |
| 5/15 | 2,489.9 | 2,663.3 | 2,439.9 | 2,636.6 | +146.7 | +5.9 | 11,448,714 |
| 5/8 | 2,499.9 | 2,546.6 | 2,469.9 | 2,489.9 | +40.0 | +1.6 | 5,530,855 |
| 5/1 | 2,359.9 | 2,539.9 | 2,316.6 | 2,449.9 | +113.3 | +4.9 | 9,788,498 |
| 4/24 | 2,399.9 | 2,433.3 | 2,313.3 | 2,336.6 | -73.3 | -3.0 | 7,712,477 |
▶︎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
