6,932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) |
|---|---|---|---|---|---|---|
| 2023/02/16 | 7,440.0 | 7,460.0 | 7,360.0 | 7,400.0 | 2,466.6 | 322,200 |
| 2023/02/15 | 7,500.0 | 7,520.0 | 7,340.0 | 7,370.0 | 2,456.6 | 593,700 |
| 2023/02/14 | 7,450.0 | 7,500.0 | 7,410.0 | 7,450.0 | 2,483.3 | 442,500 |
| 2023/02/13 | 7,350.0 | 7,450.0 | 7,230.0 | 7,310.0 | 2,436.6 | 748,000 |
| 2023/02/10 | 7,450.0 | 7,650.0 | 7,440.0 | 7,470.0 | 2,489.9 | 1,539,800 |
| 2023/02/09 | 7,150.0 | 7,300.0 | 7,140.0 | 7,300.0 | 2,433.3 | 448,900 |
| 2023/02/08 | 7,260.0 | 7,290.0 | 7,210.0 | 7,210.0 | 2,403.3 | 291,200 |
| 2023/02/07 | 7,190.0 | 7,240.0 | 7,170.0 | 7,210.0 | 2,403.3 | 393,000 |
| 2023/02/06 | 7,250.0 | 7,260.0 | 7,110.0 | 7,180.0 | 2,393.3 | 394,800 |
| 2023/02/03 | 7,210.0 | 7,260.0 | 7,150.0 | 7,180.0 | 2,393.3 | 419,500 |
| 2023/02/02 | 7,160.0 | 7,210.0 | 7,130.0 | 7,210.0 | 2,403.3 | 412,800 |
| 2023/02/01 | 7,080.0 | 7,130.0 | 7,040.0 | 7,070.0 | 2,356.6 | 529,200 |
| 2023/01/31 | 7,190.0 | 7,210.0 | 7,080.0 | 7,090.0 | 2,363.3 | 428,200 |
| 2023/01/30 | 7,180.0 | 7,270.0 | 7,160.0 | 7,200.0 | 2,399.9 | 465,500 |
| 2023/01/27 | 7,170.0 | 7,240.0 | 7,160.0 | 7,210.0 | 2,403.3 | 631,100 |
| 2023/01/26 | 7,160.0 | 7,210.0 | 7,140.0 | 7,170.0 | 2,389.9 | 494,400 |
| 2023/01/25 | 7,130.0 | 7,220.0 | 7,090.0 | 7,160.0 | 2,386.6 | 676,100 |
| 2023/01/24 | 7,060.0 | 7,160.0 | 7,020.0 | 7,160.0 | 2,386.6 | 1,216,000 |
| 2023/01/23 | 6,770.0 | 6,830.0 | 6,740.0 | 6,790.0 | 2,263.3 | 381,800 |
| 2023/01/20 | 6,650.0 | 6,670.0 | 6,550.0 | 6,590.0 | 2,196.6 | 400,200 |
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。
