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) |
|---|---|---|---|---|---|---|
| 2018/01/29 | 7,430.0 | 7,570.0 | 7,390.0 | 7,510.0 | 2,503.3 | 992,400 |
| 2018/01/26 | 7,430.0 | 7,510.0 | 7,370.0 | 7,440.0 | 2,479.9 | 950,300 |
| 2018/01/25 | 7,240.0 | 7,550.0 | 7,220.0 | 7,410.0 | 2,469.9 | 1,400,600 |
| 2018/01/24 | 7,680.0 | 7,690.0 | 7,420.0 | 7,490.0 | 2,496.6 | 1,561,100 |
| 2018/01/23 | 7,770.0 | 7,840.0 | 7,680.0 | 7,750.0 | 2,583.3 | 1,184,600 |
| 2018/01/22 | 7,810.0 | 7,840.0 | 7,590.0 | 7,720.0 | 2,573.3 | 1,482,500 |
| 2018/01/19 | 7,760.0 | 8,010.0 | 7,710.0 | 7,900.0 | 2,633.3 | 1,744,000 |
| 2018/01/18 | 7,700.0 | 7,770.0 | 7,620.0 | 7,660.0 | 2,553.3 | 1,471,000 |
| 2018/01/17 | 7,330.0 | 7,670.0 | 7,270.0 | 7,530.0 | 2,509.9 | 1,927,100 |
| 2018/01/16 | 7,020.0 | 7,480.0 | 7,010.0 | 7,480.0 | 2,493.3 | 2,097,200 |
| 2018/01/15 | 6,980.0 | 7,040.0 | 6,900.0 | 7,010.0 | 2,336.6 | 825,200 |
| 2018/01/12 | 6,880.0 | 7,020.0 | 6,810.0 | 6,950.0 | 2,316.6 | 1,145,200 |
| 2018/01/11 | 6,780.0 | 6,900.0 | 6,740.0 | 6,860.0 | 2,286.6 | 835,400 |
| 2018/01/10 | 6,800.0 | 6,890.0 | 6,670.0 | 6,880.0 | 2,293.3 | 1,364,200 |
| 2018/01/09 | 6,550.0 | 6,770.0 | 6,540.0 | 6,760.0 | 2,253.3 | 1,652,900 |
| 2018/01/05 | 6,400.0 | 6,530.0 | 6,340.0 | 6,500.0 | 2,166.6 | 1,479,600 |
| 2018/01/04 | 6,260.0 | 6,360.0 | 6,230.0 | 6,360.0 | 2,119.9 | 1,207,300 |
| 2017/12/29 | 6,240.0 | 6,240.0 | 6,110.0 | 6,140.0 | 2,046.6 | 587,400 |
| 2017/12/28 | 6,330.0 | 6,330.0 | 6,210.0 | 6,240.0 | 2,079.9 | 697,500 |
| 2017/12/27 | 6,320.0 | 6,370.0 | 6,280.0 | 6,320.0 | 2,106.6 | 519,700 |
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。
