6,065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) |
|---|---|---|---|---|---|---|
| 2019/05/24 | 5,230.0 | 5,390.0 | 5,230.0 | 5,330.0 | 1,776.6 | 1,360,400 |
| 2019/05/23 | 5,410.0 | 5,440.0 | 5,280.0 | 5,330.0 | 1,776.6 | 1,184,800 |
| 2019/05/22 | 5,560.0 | 5,580.0 | 5,430.0 | 5,480.0 | 1,826.6 | 1,235,700 |
| 2019/05/21 | 5,480.0 | 5,510.0 | 5,270.0 | 5,410.0 | 1,803.3 | 2,082,300 |
| 2019/05/20 | 5,810.0 | 5,810.0 | 5,460.0 | 5,490.0 | 1,829.9 | 1,612,300 |
| 2019/05/17 | 5,850.0 | 5,850.0 | 5,760.0 | 5,820.0 | 1,939.9 | 1,231,400 |
| 2019/05/16 | 5,840.0 | 5,840.0 | 5,690.0 | 5,750.0 | 1,916.6 | 1,138,400 |
| 2019/05/15 | 5,860.0 | 5,870.0 | 5,540.0 | 5,780.0 | 1,926.6 | 2,039,800 |
| 2019/05/14 | 5,760.0 | 5,930.0 | 5,700.0 | 5,890.0 | 1,963.3 | 1,825,700 |
| 2019/05/13 | 6,040.0 | 6,100.0 | 5,980.0 | 6,050.0 | 2,016.6 | 1,448,300 |
| 2019/05/10 | 6,230.0 | 6,400.0 | 6,210.0 | 6,340.0 | 2,113.3 | 1,049,400 |
| 2019/05/09 | 6,330.0 | 6,420.0 | 6,280.0 | 6,280.0 | 2,093.3 | 989,500 |
| 2019/05/08 | 6,260.0 | 6,420.0 | 6,180.0 | 6,360.0 | 2,119.9 | 1,400,400 |
| 2019/05/07 | 6,530.0 | 6,580.0 | 6,380.0 | 6,420.0 | 2,139.9 | 1,614,600 |
| 2019/04/26 | 6,710.0 | 6,790.0 | 6,630.0 | 6,780.0 | 2,259.9 | 776,900 |
| 2019/04/25 | 6,730.0 | 6,840.0 | 6,640.0 | 6,770.0 | 2,256.6 | 1,054,700 |
| 2019/04/24 | 6,770.0 | 6,890.0 | 6,770.0 | 6,810.0 | 2,269.9 | 885,500 |
| 2019/04/23 | 6,730.0 | 6,830.0 | 6,670.0 | 6,820.0 | 2,273.3 | 1,234,400 |
| 2019/04/22 | 6,780.0 | 6,790.0 | 6,690.0 | 6,700.0 | 2,233.3 | 573,700 |
| 2019/04/19 | 6,790.0 | 6,800.0 | 6,710.0 | 6,790.0 | 2,263.3 | 737,000 |
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。
