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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 7,030.0 | 7,050.0 | 6,630.0 | 6,650.0 | 2,216.6 | 1,532,300 |
| 2018/02/06 | 6,500.0 | 6,710.0 | 6,240.0 | 6,530.0 | 2,176.6 | 2,501,400 |
| 2018/02/05 | 7,010.0 | 7,150.0 | 6,870.0 | 6,930.0 | 2,309.9 | 1,819,200 |
| 2018/02/02 | 7,440.0 | 7,470.0 | 7,330.0 | 7,410.0 | 2,469.9 | 1,068,400 |
| 2018/02/01 | 7,280.0 | 7,460.0 | 7,270.0 | 7,440.0 | 2,479.9 | 864,500 |
| 2018/01/31 | 7,300.0 | 7,440.0 | 7,280.0 | 7,300.0 | 2,433.3 | 1,061,600 |
| 2018/01/30 | 7,560.0 | 7,590.0 | 7,340.0 | 7,390.0 | 2,463.3 | 1,093,700 |
| 2018/01/29 | 7,430.0 | 7,570.0 | 7,390.0 | 7,510.0 | 2,503.3 | 992,400 |
| 2018/01/26 | 7,430.0 | 7,510.0 | 7,370.0 | 7,440.0 | 2,479.9 | 950,300 |
| 2018/01/25 | 7,240.0 | 7,550.0 | 7,220.0 | 7,410.0 | 2,469.9 | 1,400,600 |
| 2018/01/24 | 7,680.0 | 7,690.0 | 7,420.0 | 7,490.0 | 2,496.6 | 1,561,100 |
| 2018/01/23 | 7,770.0 | 7,840.0 | 7,680.0 | 7,750.0 | 2,583.3 | 1,184,600 |
| 2018/01/22 | 7,810.0 | 7,840.0 | 7,590.0 | 7,720.0 | 2,573.3 | 1,482,500 |
| 2018/01/19 | 7,760.0 | 8,010.0 | 7,710.0 | 7,900.0 | 2,633.3 | 1,744,000 |
| 2018/01/18 | 7,700.0 | 7,770.0 | 7,620.0 | 7,660.0 | 2,553.3 | 1,471,000 |
| 2018/01/17 | 7,330.0 | 7,670.0 | 7,270.0 | 7,530.0 | 2,509.9 | 1,927,100 |
| 2018/01/16 | 7,020.0 | 7,480.0 | 7,010.0 | 7,480.0 | 2,493.3 | 2,097,200 |
| 2018/01/15 | 6,980.0 | 7,040.0 | 6,900.0 | 7,010.0 | 2,336.6 | 825,200 |
| 2018/01/12 | 6,880.0 | 7,020.0 | 6,810.0 | 6,950.0 | 2,316.6 | 1,145,200 |
| 2018/01/11 | 6,780.0 | 6,900.0 | 6,740.0 | 6,860.0 | 2,286.6 | 835,400 |
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。
