5,013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) |
|---|---|---|---|---|---|---|
| 2022/01/14 | 8,700.0 | 8,710.0 | 8,500.0 | 8,570.0 | 2,856.6 | 577,500 |
| 2022/01/13 | 9,130.0 | 9,130.0 | 8,850.0 | 8,850.0 | 2,949.9 | 662,100 |
| 2022/01/12 | 9,200.0 | 9,280.0 | 9,120.0 | 9,280.0 | 3,093.3 | 911,300 |
| 2022/01/11 | 9,450.0 | 9,490.0 | 9,180.0 | 9,190.0 | 3,063.3 | 432,100 |
| 2022/01/07 | 9,660.0 | 9,670.0 | 9,430.0 | 9,500.0 | 3,166.6 | 451,200 |
| 2022/01/06 | 9,800.0 | 9,820.0 | 9,610.0 | 9,630.0 | 3,209.9 | 366,600 |
| 2022/01/05 | 9,800.0 | 10,050.0 | 9,760.0 | 9,890.0 | 3,296.6 | 634,100 |
| 2022/01/04 | 9,550.0 | 9,710.0 | 9,410.0 | 9,660.0 | 3,219.9 | 294,600 |
| 2021/12/30 | 9,410.0 | 9,500.0 | 9,350.0 | 9,400.0 | 3,133.3 | 308,400 |
| 2021/12/29 | 9,590.0 | 9,620.0 | 9,420.0 | 9,490.0 | 3,163.3 | 269,600 |
| 2021/12/28 | 9,530.0 | 9,690.0 | 9,530.0 | 9,680.0 | 3,226.6 | 303,900 |
| 2021/12/27 | 9,510.0 | 9,550.0 | 9,460.0 | 9,520.0 | 3,173.3 | 183,900 |
| 2021/12/24 | 9,560.0 | 9,610.0 | 9,500.0 | 9,600.0 | 3,199.9 | 269,500 |
| 2021/12/23 | 9,400.0 | 9,470.0 | 9,350.0 | 9,470.0 | 3,156.6 | 211,400 |
| 2021/12/22 | 9,490.0 | 9,500.0 | 9,290.0 | 9,310.0 | 3,103.3 | 307,400 |
| 2021/12/21 | 9,710.0 | 9,710.0 | 9,440.0 | 9,490.0 | 3,163.3 | 389,400 |
| 2021/12/20 | 9,690.0 | 9,750.0 | 9,540.0 | 9,540.0 | 3,179.9 | 309,200 |
| 2021/12/17 | 9,820.0 | 9,900.0 | 9,720.0 | 9,840.0 | 3,279.9 | 581,000 |
| 2021/12/16 | 9,960.0 | 10,000.0 | 9,830.0 | 9,890.0 | 3,296.6 | 288,400 |
| 2021/12/15 | 9,620.0 | 9,790.0 | 9,600.0 | 9,740.0 | 3,246.6 | 298,600 |
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。
