5,901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) |
|---|---|---|---|---|---|---|
| 2023/01/30 | 7,180.0 | 7,270.0 | 7,160.0 | 7,200.0 | 2,399.9 | 465,500 |
| 2023/01/27 | 7,170.0 | 7,240.0 | 7,160.0 | 7,210.0 | 2,403.3 | 631,100 |
| 2023/01/26 | 7,160.0 | 7,210.0 | 7,140.0 | 7,170.0 | 2,389.9 | 494,400 |
| 2023/01/25 | 7,130.0 | 7,220.0 | 7,090.0 | 7,160.0 | 2,386.6 | 676,100 |
| 2023/01/24 | 7,060.0 | 7,160.0 | 7,020.0 | 7,160.0 | 2,386.6 | 1,216,000 |
| 2023/01/23 | 6,770.0 | 6,830.0 | 6,740.0 | 6,790.0 | 2,263.3 | 381,800 |
| 2023/01/20 | 6,650.0 | 6,670.0 | 6,550.0 | 6,590.0 | 2,196.6 | 400,200 |
| 2023/01/19 | 6,750.0 | 6,750.0 | 6,690.0 | 6,710.0 | 2,236.6 | 292,300 |
| 2023/01/18 | 6,730.0 | 6,920.0 | 6,700.0 | 6,850.0 | 2,283.3 | 548,800 |
| 2023/01/17 | 6,570.0 | 6,700.0 | 6,560.0 | 6,680.0 | 2,226.6 | 347,600 |
| 2023/01/16 | 6,490.0 | 6,580.0 | 6,480.0 | 6,550.0 | 2,183.3 | 280,400 |
| 2023/01/13 | 6,610.0 | 6,630.0 | 6,530.0 | 6,540.0 | 2,179.9 | 318,600 |
| 2023/01/12 | 6,630.0 | 6,660.0 | 6,590.0 | 6,620.0 | 2,206.6 | 304,000 |
| 2023/01/11 | 6,510.0 | 6,570.0 | 6,470.0 | 6,560.0 | 2,186.6 | 503,400 |
| 2023/01/10 | 6,520.0 | 6,520.0 | 6,390.0 | 6,440.0 | 2,146.6 | 366,300 |
| 2023/01/06 | 6,260.0 | 6,350.0 | 6,220.0 | 6,340.0 | 2,113.3 | 455,600 |
| 2023/01/05 | 6,130.0 | 6,290.0 | 6,130.0 | 6,290.0 | 2,096.6 | 451,600 |
| 2023/01/04 | 6,230.0 | 6,230.0 | 6,120.0 | 6,140.0 | 2,046.6 | 447,400 |
| 2022/12/30 | 6,210.0 | 6,250.0 | 6,170.0 | 6,180.0 | 2,059.9 | 355,200 |
| 2022/12/29 | 6,120.0 | 6,230.0 | 6,110.0 | 6,220.0 | 2,073.3 | 319,400 |
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。
