6,759円
ダイフクの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/19 | 5,990.0 | 5,990.0 | 5,890.0 | 5,930.0 | 1,976.6 | 620,400 |
| 2017/12/18 | 5,900.0 | 5,950.0 | 5,870.0 | 5,930.0 | 1,976.6 | 992,300 |
| 2017/12/15 | 5,830.0 | 5,890.0 | 5,800.0 | 5,840.0 | 1,946.6 | 879,000 |
| 2017/12/14 | 5,800.0 | 5,880.0 | 5,790.0 | 5,840.0 | 1,946.6 | 844,800 |
| 2017/12/13 | 5,900.0 | 5,930.0 | 5,810.0 | 5,850.0 | 1,949.9 | 1,693,700 |
| 2017/12/12 | 6,010.0 | 6,010.0 | 5,880.0 | 5,900.0 | 1,966.6 | 1,009,700 |
| 2017/12/11 | 6,020.0 | 6,060.0 | 5,970.0 | 6,010.0 | 2,003.3 | 747,600 |
| 2017/12/08 | 5,920.0 | 6,000.0 | 5,880.0 | 5,990.0 | 1,996.6 | 1,073,500 |
| 2017/12/07 | 5,950.0 | 6,020.0 | 5,860.0 | 5,870.0 | 1,956.6 | 1,374,500 |
| 2017/12/06 | 6,030.0 | 6,070.0 | 5,890.0 | 5,900.0 | 1,966.6 | 1,855,600 |
| 2017/12/05 | 5,910.0 | 6,060.0 | 5,890.0 | 6,040.0 | 2,013.3 | 2,141,500 |
| 2017/12/04 | 6,060.0 | 6,120.0 | 5,930.0 | 5,960.0 | 1,986.6 | 939,800 |
| 2017/12/01 | 6,200.0 | 6,200.0 | 6,000.0 | 6,100.0 | 2,033.3 | 1,193,700 |
| 2017/11/30 | 6,160.0 | 6,160.0 | 5,910.0 | 6,120.0 | 2,039.9 | 8,616,500 |
| 2017/11/29 | 6,220.0 | 6,230.0 | 6,130.0 | 6,160.0 | 2,053.3 | 981,900 |
| 2017/11/28 | 6,230.0 | 6,270.0 | 6,140.0 | 6,220.0 | 2,073.3 | 935,800 |
| 2017/11/27 | 6,360.0 | 6,370.0 | 6,240.0 | 6,250.0 | 2,083.3 | 1,176,200 |
| 2017/11/24 | 6,200.0 | 6,330.0 | 6,120.0 | 6,300.0 | 2,099.9 | 2,483,200 |
| 2017/11/22 | 6,340.0 | 6,460.0 | 6,320.0 | 6,410.0 | 2,136.6 | 1,650,500 |
| 2017/11/21 | 6,230.0 | 6,310.0 | 6,170.0 | 6,290.0 | 2,096.6 | 1,419,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイフクの取引履歴を振り返りませんか？
ダイフクの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
