4,963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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 5,810.0 | 5,910.0 | 5,690.0 | 5,820.0 | 1,939.9 | 1,287,700 |
| 2018/04/05 | 5,890.0 | 5,940.0 | 5,660.0 | 5,800.0 | 1,933.3 | 2,079,000 |
| 2018/04/04 | 6,220.0 | 6,240.0 | 5,840.0 | 5,890.0 | 1,963.3 | 1,335,800 |
| 2018/04/03 | 6,120.0 | 6,230.0 | 6,080.0 | 6,190.0 | 2,063.3 | 923,800 |
| 2018/04/02 | 6,390.0 | 6,430.0 | 6,320.0 | 6,320.0 | 2,106.6 | 727,600 |
| 2018/03/30 | 6,300.0 | 6,430.0 | 6,230.0 | 6,370.0 | 2,123.3 | 938,200 |
| 2018/03/29 | 6,190.0 | 6,270.0 | 6,120.0 | 6,190.0 | 2,063.3 | 936,700 |
| 2018/03/28 | 6,060.0 | 6,110.0 | 5,930.0 | 6,030.0 | 2,009.9 | 1,439,000 |
| 2018/03/27 | 6,150.0 | 6,260.0 | 6,110.0 | 6,200.0 | 2,066.6 | 1,467,700 |
| 2018/03/26 | 5,930.0 | 5,990.0 | 5,800.0 | 5,990.0 | 1,996.6 | 1,729,500 |
| 2018/03/23 | 6,280.0 | 6,350.0 | 6,050.0 | 6,090.0 | 2,029.9 | 2,087,200 |
| 2018/03/22 | 6,530.0 | 6,730.0 | 6,520.0 | 6,580.0 | 2,193.3 | 917,700 |
| 2018/03/20 | 6,590.0 | 6,630.0 | 6,430.0 | 6,520.0 | 2,173.3 | 826,400 |
| 2018/03/19 | 6,770.0 | 6,820.0 | 6,590.0 | 6,680.0 | 2,226.6 | 943,200 |
| 2018/03/16 | 7,000.0 | 7,010.0 | 6,790.0 | 6,870.0 | 2,289.9 | 1,089,400 |
| 2018/03/15 | 6,950.0 | 7,010.0 | 6,820.0 | 6,990.0 | 2,329.9 | 1,662,300 |
| 2018/03/14 | 6,420.0 | 6,750.0 | 6,420.0 | 6,710.0 | 2,236.6 | 1,145,300 |
| 2018/03/13 | 6,400.0 | 6,490.0 | 6,330.0 | 6,490.0 | 2,163.3 | 707,000 |
| 2018/03/12 | 6,460.0 | 6,610.0 | 6,370.0 | 6,440.0 | 2,146.6 | 1,238,600 |
| 2018/03/09 | 6,460.0 | 6,460.0 | 6,260.0 | 6,290.0 | 2,096.6 | 1,316,200 |
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。
