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) |
|---|---|---|---|---|---|---|
| 2021/06/01 | 9,200.0 | 9,220.0 | 9,110.0 | 9,120.0 | 3,039.9 | 603,700 |
| 2021/05/31 | 9,220.0 | 9,330.0 | 9,200.0 | 9,200.0 | 3,066.6 | 693,200 |
| 2021/05/28 | 9,570.0 | 9,610.0 | 9,480.0 | 9,520.0 | 3,173.3 | 696,700 |
| 2021/05/27 | 9,630.0 | 9,720.0 | 9,380.0 | 9,400.0 | 3,133.3 | 1,250,100 |
| 2021/05/26 | 9,750.0 | 9,840.0 | 9,630.0 | 9,670.0 | 3,223.3 | 371,800 |
| 2021/05/25 | 9,840.0 | 9,840.0 | 9,730.0 | 9,830.0 | 3,276.6 | 297,600 |
| 2021/05/24 | 9,940.0 | 9,980.0 | 9,770.0 | 9,820.0 | 3,273.3 | 318,000 |
| 2021/05/21 | 9,760.0 | 9,960.0 | 9,710.0 | 9,890.0 | 3,296.6 | 580,800 |
| 2021/05/20 | 9,620.0 | 9,680.0 | 9,530.0 | 9,580.0 | 3,193.3 | 356,300 |
| 2021/05/19 | 9,590.0 | 9,730.0 | 9,550.0 | 9,700.0 | 3,233.3 | 458,900 |
| 2021/05/18 | 9,390.0 | 9,670.0 | 9,340.0 | 9,670.0 | 3,223.3 | 534,700 |
| 2021/05/17 | 9,640.0 | 9,650.0 | 9,290.0 | 9,380.0 | 3,126.6 | 622,500 |
| 2021/05/14 | 9,780.0 | 9,840.0 | 9,550.0 | 9,650.0 | 3,216.6 | 670,000 |
| 2021/05/13 | 9,800.0 | 9,910.0 | 9,560.0 | 9,560.0 | 3,186.6 | 957,400 |
| 2021/05/12 | 10,050.0 | 10,360.0 | 9,850.0 | 9,930.0 | 3,309.9 | 1,423,000 |
| 2021/05/11 | 10,990.0 | 11,020.0 | 10,670.0 | 10,790.0 | 3,596.6 | 602,000 |
| 2021/05/10 | 11,160.0 | 11,300.0 | 11,130.0 | 11,240.0 | 3,746.6 | 366,300 |
| 2021/05/07 | 11,210.0 | 11,210.0 | 11,060.0 | 11,100.0 | 3,699.9 | 316,800 |
| 2021/05/06 | 11,020.0 | 11,240.0 | 10,940.0 | 11,130.0 | 3,709.9 | 676,900 |
| 2021/04/30 | 11,000.0 | 11,060.0 | 10,810.0 | 10,820.0 | 3,606.6 | 400,700 |
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。
