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) |
|---|---|---|---|---|---|---|
| 2018/05/28 | 5,700.0 | 5,850.0 | 5,700.0 | 5,830.0 | 1,943.3 | 719,500 |
| 2018/05/25 | 5,640.0 | 5,740.0 | 5,620.0 | 5,650.0 | 1,883.3 | 955,800 |
| 2018/05/24 | 5,950.0 | 5,950.0 | 5,700.0 | 5,740.0 | 1,913.3 | 1,060,800 |
| 2018/05/23 | 5,980.0 | 6,080.0 | 5,940.0 | 6,010.0 | 2,003.3 | 749,200 |
| 2018/05/22 | 6,050.0 | 6,150.0 | 5,980.0 | 6,080.0 | 2,026.6 | 1,291,700 |
| 2018/05/21 | 5,880.0 | 6,040.0 | 5,850.0 | 6,040.0 | 2,013.3 | 1,294,700 |
| 2018/05/18 | 5,620.0 | 5,850.0 | 5,600.0 | 5,840.0 | 1,946.6 | 1,195,700 |
| 2018/05/17 | 5,520.0 | 5,640.0 | 5,460.0 | 5,620.0 | 1,873.3 | 1,021,200 |
| 2018/05/16 | 5,700.0 | 5,700.0 | 5,510.0 | 5,530.0 | 1,843.3 | 1,788,800 |
| 2018/05/15 | 6,050.0 | 6,080.0 | 5,750.0 | 5,770.0 | 1,923.3 | 1,804,800 |
| 2018/05/14 | 6,240.0 | 6,250.0 | 5,900.0 | 6,050.0 | 2,016.6 | 1,764,800 |
| 2018/05/11 | 5,990.0 | 6,160.0 | 5,940.0 | 6,130.0 | 2,043.3 | 828,100 |
| 2018/05/10 | 6,000.0 | 6,020.0 | 5,880.0 | 5,920.0 | 1,973.3 | 585,500 |
| 2018/05/09 | 6,050.0 | 6,130.0 | 5,900.0 | 5,960.0 | 1,986.6 | 666,300 |
| 2018/05/08 | 5,850.0 | 6,020.0 | 5,830.0 | 5,990.0 | 1,996.6 | 628,100 |
| 2018/05/07 | 5,870.0 | 5,890.0 | 5,830.0 | 5,870.0 | 1,956.6 | 395,900 |
| 2018/05/02 | 5,860.0 | 5,920.0 | 5,820.0 | 5,870.0 | 1,956.6 | 480,200 |
| 2018/05/01 | 5,810.0 | 5,890.0 | 5,780.0 | 5,830.0 | 1,943.3 | 483,200 |
| 2018/04/27 | 6,110.0 | 6,120.0 | 5,830.0 | 5,880.0 | 1,959.9 | 918,200 |
| 2018/04/26 | 6,020.0 | 6,140.0 | 6,000.0 | 6,070.0 | 2,023.3 | 740,300 |
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。
