6,107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) |
|---|---|---|---|---|---|---|
| 2017/11/28 | 6,230.0 | 6,270.0 | 6,140.0 | 6,220.0 | 2,073.3 | 935,800 |
| 2017/11/27 | 6,360.0 | 6,370.0 | 6,240.0 | 6,250.0 | 2,083.3 | 1,176,200 |
| 2017/11/24 | 6,200.0 | 6,330.0 | 6,120.0 | 6,300.0 | 2,099.9 | 2,483,200 |
| 2017/11/22 | 6,340.0 | 6,460.0 | 6,320.0 | 6,410.0 | 2,136.6 | 1,650,500 |
| 2017/11/21 | 6,230.0 | 6,310.0 | 6,170.0 | 6,290.0 | 2,096.6 | 1,419,600 |
| 2017/11/20 | 6,060.0 | 6,190.0 | 6,040.0 | 6,170.0 | 2,056.6 | 1,199,800 |
| 2017/11/17 | 6,100.0 | 6,160.0 | 6,020.0 | 6,160.0 | 2,053.3 | 1,815,500 |
| 2017/11/16 | 5,760.0 | 5,950.0 | 5,690.0 | 5,940.0 | 1,979.9 | 1,827,900 |
| 2017/11/15 | 6,020.0 | 6,050.0 | 5,750.0 | 5,830.0 | 1,943.3 | 1,674,000 |
| 2017/11/14 | 6,330.0 | 6,330.0 | 6,030.0 | 6,050.0 | 2,016.6 | 1,995,500 |
| 2017/11/13 | 6,400.0 | 6,520.0 | 6,210.0 | 6,290.0 | 2,096.6 | 3,153,700 |
| 2017/11/10 | 5,820.0 | 5,970.0 | 5,820.0 | 5,860.0 | 1,953.3 | 1,049,500 |
| 2017/11/09 | 6,030.0 | 6,100.0 | 5,810.0 | 5,960.0 | 1,986.6 | 1,737,300 |
| 2017/11/08 | 5,880.0 | 6,080.0 | 5,880.0 | 6,050.0 | 2,016.6 | 1,290,100 |
| 2017/11/07 | 5,890.0 | 5,960.0 | 5,870.0 | 5,950.0 | 1,983.3 | 1,015,600 |
| 2017/11/06 | 5,950.0 | 5,970.0 | 5,850.0 | 5,890.0 | 1,963.3 | 1,165,700 |
| 2017/11/02 | 5,760.0 | 5,830.0 | 5,680.0 | 5,820.0 | 1,939.9 | 1,556,600 |
| 2017/11/01 | 5,540.0 | 5,700.0 | 5,460.0 | 5,690.0 | 1,896.6 | 1,447,600 |
| 2017/10/31 | 5,450.0 | 5,550.0 | 5,400.0 | 5,510.0 | 1,836.6 | 837,000 |
| 2017/10/30 | 5,530.0 | 5,540.0 | 5,460.0 | 5,490.0 | 1,829.9 | 790,000 |
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。
