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) |
|---|---|---|---|---|---|---|
| 2018/04/25 | 5,990.0 | 5,990.0 | 5,800.0 | 5,980.0 | 1,993.3 | 1,382,900 |
| 2018/04/24 | 6,140.0 | 6,150.0 | 6,050.0 | 6,090.0 | 2,029.9 | 481,600 |
| 2018/04/23 | 6,090.0 | 6,110.0 | 6,010.0 | 6,050.0 | 2,016.6 | 404,200 |
| 2018/04/20 | 6,030.0 | 6,120.0 | 6,010.0 | 6,070.0 | 2,023.3 | 705,700 |
| 2018/04/19 | 6,100.0 | 6,120.0 | 5,940.0 | 6,010.0 | 2,003.3 | 947,700 |
| 2018/04/18 | 5,920.0 | 6,080.0 | 5,900.0 | 6,060.0 | 2,019.9 | 830,200 |
| 2018/04/17 | 5,840.0 | 5,970.0 | 5,720.0 | 5,920.0 | 1,973.3 | 1,213,800 |
| 2018/04/16 | 6,000.0 | 6,020.0 | 5,840.0 | 6,000.0 | 1,999.9 | 710,600 |
| 2018/04/13 | 5,970.0 | 6,040.0 | 5,900.0 | 5,950.0 | 1,983.3 | 534,700 |
| 2018/04/12 | 5,970.0 | 5,970.0 | 5,840.0 | 5,870.0 | 1,956.6 | 629,500 |
| 2018/04/11 | 6,060.0 | 6,100.0 | 5,920.0 | 5,970.0 | 1,989.9 | 1,172,900 |
| 2018/04/10 | 5,720.0 | 5,950.0 | 5,620.0 | 5,930.0 | 1,976.6 | 1,151,500 |
| 2018/04/09 | 5,740.0 | 5,810.0 | 5,610.0 | 5,730.0 | 1,909.9 | 1,294,500 |
| 2018/04/06 | 5,810.0 | 5,910.0 | 5,690.0 | 5,820.0 | 1,939.9 | 1,287,700 |
| 2018/04/05 | 5,890.0 | 5,940.0 | 5,660.0 | 5,800.0 | 1,933.3 | 2,079,000 |
| 2018/04/04 | 6,220.0 | 6,240.0 | 5,840.0 | 5,890.0 | 1,963.3 | 1,335,800 |
| 2018/04/03 | 6,120.0 | 6,230.0 | 6,080.0 | 6,190.0 | 2,063.3 | 923,800 |
| 2018/04/02 | 6,390.0 | 6,430.0 | 6,320.0 | 6,320.0 | 2,106.6 | 727,600 |
| 2018/03/30 | 6,300.0 | 6,430.0 | 6,230.0 | 6,370.0 | 2,123.3 | 938,200 |
| 2018/03/29 | 6,190.0 | 6,270.0 | 6,120.0 | 6,190.0 | 2,063.3 | 936,700 |
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。
