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) |
|---|---|---|---|---|---|---|
| 2018/02/27 | 7,090.0 | 7,160.0 | 7,040.0 | 7,140.0 | 2,379.9 | 893,900 |
| 2018/02/26 | 7,000.0 | 7,040.0 | 6,900.0 | 6,990.0 | 2,329.9 | 961,900 |
| 2018/02/23 | 6,830.0 | 6,900.0 | 6,780.0 | 6,880.0 | 2,293.3 | 941,400 |
| 2018/02/22 | 6,800.0 | 6,820.0 | 6,600.0 | 6,800.0 | 2,266.6 | 1,302,100 |
| 2018/02/21 | 6,580.0 | 6,920.0 | 6,540.0 | 6,890.0 | 2,296.6 | 1,491,600 |
| 2018/02/20 | 6,770.0 | 6,830.0 | 6,480.0 | 6,580.0 | 2,193.3 | 1,021,000 |
| 2018/02/19 | 6,470.0 | 6,770.0 | 6,430.0 | 6,740.0 | 2,246.6 | 1,400,600 |
| 2018/02/16 | 6,300.0 | 6,410.0 | 6,250.0 | 6,360.0 | 2,119.9 | 970,800 |
| 2018/02/15 | 6,200.0 | 6,350.0 | 6,190.0 | 6,300.0 | 2,099.9 | 1,080,500 |
| 2018/02/14 | 6,140.0 | 6,360.0 | 6,110.0 | 6,140.0 | 2,046.6 | 1,670,300 |
| 2018/02/13 | 6,680.0 | 6,720.0 | 6,210.0 | 6,230.0 | 2,076.6 | 2,311,000 |
| 2018/02/09 | 6,350.0 | 6,610.0 | 6,330.0 | 6,590.0 | 2,196.6 | 1,436,800 |
| 2018/02/08 | 6,610.0 | 6,800.0 | 6,580.0 | 6,750.0 | 2,249.9 | 1,111,900 |
| 2018/02/07 | 7,030.0 | 7,050.0 | 6,630.0 | 6,650.0 | 2,216.6 | 1,532,300 |
| 2018/02/06 | 6,500.0 | 6,710.0 | 6,240.0 | 6,530.0 | 2,176.6 | 2,501,400 |
| 2018/02/05 | 7,010.0 | 7,150.0 | 6,870.0 | 6,930.0 | 2,309.9 | 1,819,200 |
| 2018/02/02 | 7,440.0 | 7,470.0 | 7,330.0 | 7,410.0 | 2,469.9 | 1,068,400 |
| 2018/02/01 | 7,280.0 | 7,460.0 | 7,270.0 | 7,440.0 | 2,479.9 | 864,500 |
| 2018/01/31 | 7,300.0 | 7,440.0 | 7,280.0 | 7,300.0 | 2,433.3 | 1,061,600 |
| 2018/01/30 | 7,560.0 | 7,590.0 | 7,340.0 | 7,390.0 | 2,463.3 | 1,093,700 |
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。
