6,000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) |
|---|---|---|---|---|---|---|
| 2020/03/18 | 5,470.0 | 5,990.0 | 5,470.0 | 5,700.0 | 1,899.9 | 1,960,600 |
| 2020/03/17 | 4,825.0 | 5,470.0 | 4,750.0 | 5,390.0 | 1,796.6 | 1,644,800 |
| 2020/03/16 | 5,040.0 | 5,170.0 | 4,940.0 | 4,955.0 | 1,651.6 | 843,300 |
| 2020/03/13 | 4,890.0 | 5,090.0 | 4,670.0 | 4,955.0 | 1,651.6 | 1,440,600 |
| 2020/03/12 | 5,360.0 | 5,430.0 | 5,130.0 | 5,260.0 | 1,753.3 | 1,020,900 |
| 2020/03/11 | 5,710.0 | 5,800.0 | 5,530.0 | 5,530.0 | 1,843.3 | 940,300 |
| 2020/03/10 | 5,500.0 | 5,780.0 | 5,350.0 | 5,730.0 | 1,909.9 | 1,396,700 |
| 2020/03/09 | 5,800.0 | 5,810.0 | 5,570.0 | 5,650.0 | 1,883.3 | 876,500 |
| 2020/03/06 | 6,150.0 | 6,180.0 | 6,010.0 | 6,050.0 | 2,016.6 | 793,700 |
| 2020/03/05 | 6,340.0 | 6,340.0 | 6,200.0 | 6,290.0 | 2,096.6 | 684,400 |
| 2020/03/04 | 6,090.0 | 6,300.0 | 6,070.0 | 6,240.0 | 2,079.9 | 670,400 |
| 2020/03/03 | 6,560.0 | 6,580.0 | 6,230.0 | 6,250.0 | 2,083.3 | 839,000 |
| 2020/03/02 | 6,320.0 | 6,600.0 | 6,290.0 | 6,460.0 | 2,153.3 | 1,268,900 |
| 2020/02/28 | 6,420.0 | 6,450.0 | 6,270.0 | 6,420.0 | 2,139.9 | 1,162,600 |
| 2020/02/27 | 6,730.0 | 6,740.0 | 6,560.0 | 6,610.0 | 2,203.3 | 1,293,100 |
| 2020/02/26 | 6,670.0 | 6,810.0 | 6,630.0 | 6,790.0 | 2,263.3 | 870,700 |
| 2020/02/25 | 6,700.0 | 6,850.0 | 6,690.0 | 6,720.0 | 2,239.9 | 1,071,600 |
| 2020/02/21 | 7,000.0 | 7,120.0 | 7,000.0 | 7,040.0 | 2,346.6 | 667,600 |
| 2020/02/20 | 6,930.0 | 7,010.0 | 6,900.0 | 6,970.0 | 2,323.3 | 741,300 |
| 2020/02/19 | 6,840.0 | 6,880.0 | 6,770.0 | 6,810.0 | 2,269.9 | 574,300 |
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。
