4,942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) |
|---|---|---|---|---|---|---|
| 2021/01/25 | 13,050.0 | 13,090.0 | 12,760.0 | 12,850.0 | 4,283.2 | 320,900 |
| 2021/01/22 | 12,890.0 | 13,060.0 | 12,830.0 | 12,990.0 | 4,329.9 | 411,900 |
| 2021/01/21 | 12,950.0 | 13,030.0 | 12,830.0 | 12,890.0 | 4,296.6 | 448,300 |
| 2021/01/20 | 12,810.0 | 12,850.0 | 12,660.0 | 12,760.0 | 4,253.2 | 362,500 |
| 2021/01/19 | 12,750.0 | 12,780.0 | 12,580.0 | 12,660.0 | 4,219.9 | 682,900 |
| 2021/01/18 | 12,730.0 | 12,910.0 | 12,660.0 | 12,830.0 | 4,276.6 | 510,600 |
| 2021/01/15 | 13,350.0 | 13,350.0 | 12,820.0 | 12,860.0 | 4,286.6 | 870,800 |
| 2021/01/14 | 13,180.0 | 13,500.0 | 13,050.0 | 13,150.0 | 4,383.2 | 1,019,600 |
| 2021/01/13 | 13,340.0 | 13,500.0 | 13,240.0 | 13,430.0 | 4,476.6 | 446,200 |
| 2021/01/12 | 13,280.0 | 13,360.0 | 12,960.0 | 13,360.0 | 4,453.2 | 599,400 |
| 2021/01/08 | 12,800.0 | 13,110.0 | 12,790.0 | 13,110.0 | 4,369.9 | 700,600 |
| 2021/01/07 | 12,780.0 | 12,880.0 | 12,610.0 | 12,780.0 | 4,259.9 | 552,400 |
| 2021/01/06 | 12,830.0 | 12,840.0 | 12,570.0 | 12,650.0 | 4,216.6 | 416,300 |
| 2021/01/05 | 12,800.0 | 12,870.0 | 12,670.0 | 12,830.0 | 4,276.6 | 456,600 |
| 2021/01/04 | 12,820.0 | 12,840.0 | 12,470.0 | 12,800.0 | 4,266.6 | 333,900 |
| 2020/12/30 | 12,750.0 | 12,850.0 | 12,590.0 | 12,760.0 | 4,253.2 | 291,200 |
| 2020/12/29 | 12,610.0 | 12,860.0 | 12,610.0 | 12,810.0 | 4,269.9 | 361,800 |
| 2020/12/28 | 12,450.0 | 12,720.0 | 12,420.0 | 12,610.0 | 4,203.2 | 332,100 |
| 2020/12/25 | 12,310.0 | 12,430.0 | 12,270.0 | 12,380.0 | 4,126.6 | 170,400 |
| 2020/12/24 | 12,500.0 | 12,530.0 | 12,330.0 | 12,340.0 | 4,113.2 | 358,000 |
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。
