4,944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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 10,150.0 | 10,370.0 | 10,140.0 | 10,370.0 | 3,456.6 | 575,700 |
| 2020/09/25 | 10,160.0 | 10,200.0 | 10,080.0 | 10,130.0 | 3,376.6 | 408,100 |
| 2020/09/24 | 10,130.0 | 10,260.0 | 10,060.0 | 10,130.0 | 3,376.6 | 517,300 |
| 2020/09/23 | 9,950.0 | 10,190.0 | 9,920.0 | 10,160.0 | 3,386.6 | 855,300 |
| 2020/09/18 | 9,730.0 | 9,890.0 | 9,650.0 | 9,890.0 | 3,296.6 | 771,000 |
| 2020/09/17 | 9,750.0 | 9,760.0 | 9,550.0 | 9,590.0 | 3,196.6 | 384,500 |
| 2020/09/16 | 9,660.0 | 9,730.0 | 9,620.0 | 9,720.0 | 3,239.9 | 330,200 |
| 2020/09/15 | 9,590.0 | 9,660.0 | 9,550.0 | 9,660.0 | 3,219.9 | 400,500 |
| 2020/09/14 | 9,480.0 | 9,660.0 | 9,460.0 | 9,620.0 | 3,206.6 | 572,500 |
| 2020/09/11 | 9,380.0 | 9,400.0 | 9,250.0 | 9,390.0 | 3,129.9 | 575,400 |
| 2020/09/10 | 9,330.0 | 9,520.0 | 9,290.0 | 9,300.0 | 3,099.9 | 628,000 |
| 2020/09/09 | 9,210.0 | 9,230.0 | 9,100.0 | 9,210.0 | 3,069.9 | 552,300 |
| 2020/09/08 | 9,250.0 | 9,330.0 | 9,140.0 | 9,330.0 | 3,109.9 | 448,900 |
| 2020/09/07 | 9,210.0 | 9,360.0 | 9,170.0 | 9,220.0 | 3,073.3 | 357,100 |
| 2020/09/04 | 9,410.0 | 9,470.0 | 9,240.0 | 9,260.0 | 3,086.6 | 535,800 |
| 2020/09/03 | 9,640.0 | 9,700.0 | 9,500.0 | 9,590.0 | 3,196.6 | 405,400 |
| 2020/09/02 | 9,480.0 | 9,680.0 | 9,460.0 | 9,640.0 | 3,213.3 | 631,600 |
| 2020/09/01 | 9,410.0 | 9,460.0 | 9,310.0 | 9,400.0 | 3,133.3 | 379,500 |
| 2020/08/31 | 9,470.0 | 9,520.0 | 9,330.0 | 9,330.0 | 3,109.9 | 494,900 |
| 2020/08/28 | 9,440.0 | 9,510.0 | 9,200.0 | 9,330.0 | 3,109.9 | 765,900 |
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。
