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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 9,830.0 | 9,930.0 | 9,750.0 | 9,790.0 | 3,263.3 | 543,400 |
| 2020/07/28 | 9,940.0 | 10,020.0 | 9,890.0 | 9,920.0 | 3,306.6 | 420,500 |
| 2020/07/27 | 9,760.0 | 9,970.0 | 9,750.0 | 9,960.0 | 3,319.9 | 409,600 |
| 2020/07/22 | 9,990.0 | 10,060.0 | 9,880.0 | 9,990.0 | 3,329.9 | 534,800 |
| 2020/07/21 | 10,040.0 | 10,280.0 | 10,010.0 | 10,150.0 | 3,383.2 | 626,900 |
| 2020/07/20 | 9,990.0 | 10,140.0 | 9,880.0 | 9,950.0 | 3,316.6 | 390,300 |
| 2020/07/17 | 10,010.0 | 10,130.0 | 9,870.0 | 9,940.0 | 3,313.3 | 587,300 |
| 2020/07/16 | 10,080.0 | 10,120.0 | 9,860.0 | 9,920.0 | 3,306.6 | 804,800 |
| 2020/07/15 | 10,110.0 | 10,240.0 | 9,880.0 | 10,210.0 | 3,403.2 | 818,800 |
| 2020/07/14 | 9,980.0 | 10,250.0 | 9,960.0 | 10,100.0 | 3,366.6 | 745,700 |
| 2020/07/13 | 10,100.0 | 10,130.0 | 9,950.0 | 10,110.0 | 3,369.9 | 793,700 |
| 2020/07/10 | 10,400.0 | 10,520.0 | 10,030.0 | 10,030.0 | 3,343.2 | 964,800 |
| 2020/07/09 | 10,240.0 | 10,410.0 | 9,990.0 | 10,390.0 | 3,463.2 | 775,300 |
| 2020/07/08 | 10,150.0 | 10,330.0 | 10,060.0 | 10,190.0 | 3,396.6 | 696,700 |
| 2020/07/07 | 9,960.0 | 10,210.0 | 9,950.0 | 10,080.0 | 3,359.9 | 649,300 |
| 2020/07/06 | 9,730.0 | 9,960.0 | 9,720.0 | 9,960.0 | 3,319.9 | 693,100 |
| 2020/07/03 | 9,410.0 | 9,710.0 | 9,370.0 | 9,710.0 | 3,236.6 | 780,800 |
| 2020/07/02 | 9,530.0 | 9,540.0 | 9,220.0 | 9,270.0 | 3,089.9 | 721,000 |
| 2020/07/01 | 9,470.0 | 9,630.0 | 9,450.0 | 9,510.0 | 3,169.9 | 576,200 |
| 2020/06/30 | 9,510.0 | 9,580.0 | 9,420.0 | 9,420.0 | 3,139.9 | 780,600 |
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。
