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) |
|---|---|---|---|---|---|---|
| 2021/07/09 | 9,730.0 | 9,790.0 | 9,490.0 | 9,660.0 | 3,219.9 | 649,700 |
| 2021/07/08 | 9,860.0 | 9,970.0 | 9,800.0 | 9,800.0 | 3,266.6 | 354,400 |
| 2021/07/07 | 9,810.0 | 9,940.0 | 9,760.0 | 9,830.0 | 3,276.6 | 374,200 |
| 2021/07/06 | 10,030.0 | 10,030.0 | 9,870.0 | 9,920.0 | 3,306.6 | 290,600 |
| 2021/07/05 | 10,020.0 | 10,050.0 | 9,970.0 | 10,030.0 | 3,343.2 | 329,200 |
| 2021/07/02 | 9,990.0 | 10,050.0 | 9,940.0 | 9,980.0 | 3,326.6 | 404,000 |
| 2021/07/01 | 10,050.0 | 10,180.0 | 9,990.0 | 10,000.0 | 3,333.3 | 289,800 |
| 2021/06/30 | 10,210.0 | 10,360.0 | 10,070.0 | 10,090.0 | 3,363.2 | 828,800 |
| 2021/06/29 | 10,070.0 | 10,220.0 | 9,950.0 | 10,210.0 | 3,403.2 | 460,100 |
| 2021/06/28 | 10,130.0 | 10,200.0 | 10,040.0 | 10,110.0 | 3,369.9 | 563,100 |
| 2021/06/25 | 10,000.0 | 10,070.0 | 9,960.0 | 10,050.0 | 3,349.9 | 580,500 |
| 2021/06/24 | 9,950.0 | 10,010.0 | 9,830.0 | 9,880.0 | 3,293.3 | 630,000 |
| 2021/06/23 | 9,830.0 | 9,830.0 | 9,660.0 | 9,670.0 | 3,223.3 | 294,200 |
| 2021/06/22 | 9,710.0 | 9,790.0 | 9,660.0 | 9,770.0 | 3,256.6 | 410,400 |
| 2021/06/21 | 9,560.0 | 9,720.0 | 9,480.0 | 9,630.0 | 3,209.9 | 574,800 |
| 2021/06/18 | 9,670.0 | 9,680.0 | 9,520.0 | 9,670.0 | 3,223.3 | 635,800 |
| 2021/06/17 | 9,700.0 | 9,710.0 | 9,540.0 | 9,610.0 | 3,203.3 | 351,900 |
| 2021/06/16 | 9,650.0 | 9,750.0 | 9,600.0 | 9,700.0 | 3,233.3 | 390,000 |
| 2021/06/15 | 9,720.0 | 9,750.0 | 9,630.0 | 9,680.0 | 3,226.6 | 455,800 |
| 2021/06/14 | 9,500.0 | 9,680.0 | 9,460.0 | 9,670.0 | 3,223.3 | 555,200 |
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。
