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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,333.3 | 2,419.9 | 2,313.3 | 2,409.9 | +66.6 | +2.8 | 10,645,306 |
| 4/10 | 2,246.6 | 2,383.3 | 2,213.3 | 2,343.3 | +93.4 | +4.2 | 11,204,212 |
| 4/3 | 2,199.9 | 2,353.3 | 2,113.3 | 2,249.9 | -46.7 | -2.0 | 15,713,857 |
| 3/27 | 1,956.6 | 2,313.3 | 1,886.6 | 2,296.6 | +373.3 | +19.4 | 22,782,227 |
| 3/19 | 1,679.9 | 2,063.3 | 1,583.3 | 1,923.3 | +271.7 | +16.5 | 18,980,589 |
| 3/13 | 1,933.3 | 1,936.6 | 1,556.6 | 1,651.6 | -365.0 | -18.1 | 17,025,170 |
| 3/6 | 2,106.6 | 2,199.9 | 2,003.3 | 2,016.6 | -123.3 | -5.8 | 12,769,327 |
| 2/28 | 2,233.3 | 2,283.3 | 2,089.9 | 2,139.9 | -206.7 | -8.8 | 13,194,132 |
| 2/21 | 2,299.9 | 2,373.3 | 2,256.6 | 2,346.6 | +13.3 | +0.6 | 9,212,192 |
| 2/14 | 2,289.9 | 2,389.9 | 2,279.9 | 2,333.3 | +30.0 | +1.3 | 9,103,291 |
| 2/7 | 2,159.9 | 2,319.9 | 2,149.9 | 2,303.3 | +60.0 | +2.7 | 8,964,990 |
| 1/31 | 2,343.3 | 2,386.6 | 2,229.9 | 2,243.3 | -156.6 | -6.5 | 10,046,800 |
| 1/24 | 2,399.9 | 2,413.3 | 2,339.9 | 2,399.9 | +6.6 | +0.3 | 6,320,763 |
| 1/17 | 2,409.9 | 2,433.3 | 2,356.6 | 2,393.3 | -10.0 | -0.4 | 10,990,010 |
| 1/10 | 2,176.6 | 2,413.3 | 2,173.3 | 2,403.3 | +183.4 | +8.3 | 14,891,249 |
| 12/30 | 2,236.6 | 2,236.6 | 2,196.6 | 2,219.9 | -16.7 | -0.8 | 1,322,413 |
| 12/27 | 2,183.3 | 2,256.6 | 2,153.3 | 2,236.6 | +76.7 | +3.6 | 7,906,279 |
| 12/20 | 2,196.6 | 2,243.3 | 2,153.3 | 2,159.9 | -60.0 | -2.7 | 14,728,947 |
| 12/13 | 2,223.3 | 2,229.9 | 2,156.6 | 2,219.9 | +20.0 | +0.9 | 7,508,175 |
| 12/6 | 2,143.3 | 2,216.6 | 2,139.9 | 2,199.9 | +76.6 | +3.6 | 10,406,204 |
| 11/29 | 2,053.3 | 2,153.3 | 2,053.3 | 2,123.3 | +76.7 | +3.8 | 10,898,809 |
| 11/22 | 2,073.3 | 2,106.6 | 1,986.6 | 2,046.6 | -30.0 | -1.4 | 8,656,286 |
| 11/15 | 1,989.9 | 2,106.6 | 1,936.6 | 2,076.6 | +73.3 | +3.7 | 20,876,908 |
| 11/8 | 1,996.6 | 2,043.3 | 1,989.9 | 2,003.3 | +73.4 | +3.8 | 10,809,408 |
| 11/1 | 1,986.6 | 1,993.3 | 1,886.6 | 1,929.9 | -23.4 | -1.2 | 10,731,107 |
| 10/25 | 1,959.9 | 1,963.3 | 1,849.9 | 1,953.3 | -6.6 | -0.3 | 8,339,183 |
| 10/18 | 1,923.3 | 1,976.6 | 1,909.9 | 1,959.9 | +96.6 | +5.2 | 7,672,877 |
| 10/11 | 1,859.9 | 1,899.9 | 1,826.6 | 1,863.3 | +10.0 | +0.5 | 9,862,298 |
| 10/4 | 1,843.3 | 1,883.3 | 1,786.6 | 1,853.3 | +10.0 | +0.5 | 8,786,188 |
| 9/27 | 1,873.3 | 1,886.6 | 1,779.9 | 1,843.3 | -43.3 | -2.3 | 10,445,804 |
▶︎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
