4,972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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 9,760.0 | 9,960.0 | 9,710.0 | 9,890.0 | 3,296.6 | 580,800 |
| 2021/05/20 | 9,620.0 | 9,680.0 | 9,530.0 | 9,580.0 | 3,193.3 | 356,300 |
| 2021/05/19 | 9,590.0 | 9,730.0 | 9,550.0 | 9,700.0 | 3,233.3 | 458,900 |
| 2021/05/18 | 9,390.0 | 9,670.0 | 9,340.0 | 9,670.0 | 3,223.3 | 534,700 |
| 2021/05/17 | 9,640.0 | 9,650.0 | 9,290.0 | 9,380.0 | 3,126.6 | 622,500 |
| 2021/05/14 | 9,780.0 | 9,840.0 | 9,550.0 | 9,650.0 | 3,216.6 | 670,000 |
| 2021/05/13 | 9,800.0 | 9,910.0 | 9,560.0 | 9,560.0 | 3,186.6 | 957,400 |
| 2021/05/12 | 10,050.0 | 10,360.0 | 9,850.0 | 9,930.0 | 3,309.9 | 1,423,000 |
| 2021/05/11 | 10,990.0 | 11,020.0 | 10,670.0 | 10,790.0 | 3,596.6 | 602,000 |
| 2021/05/10 | 11,160.0 | 11,300.0 | 11,130.0 | 11,240.0 | 3,746.6 | 366,300 |
| 2021/05/07 | 11,210.0 | 11,210.0 | 11,060.0 | 11,100.0 | 3,699.9 | 316,800 |
| 2021/05/06 | 11,020.0 | 11,240.0 | 10,940.0 | 11,130.0 | 3,709.9 | 676,900 |
| 2021/04/30 | 11,000.0 | 11,060.0 | 10,810.0 | 10,820.0 | 3,606.6 | 400,700 |
| 2021/04/28 | 10,840.0 | 11,000.0 | 10,810.0 | 10,930.0 | 3,643.2 | 345,100 |
| 2021/04/27 | 11,000.0 | 11,030.0 | 10,910.0 | 10,970.0 | 3,656.6 | 314,000 |
| 2021/04/26 | 11,080.0 | 11,090.0 | 10,960.0 | 11,010.0 | 3,669.9 | 233,900 |
| 2021/04/23 | 10,960.0 | 11,070.0 | 10,860.0 | 11,010.0 | 3,669.9 | 297,800 |
| 2021/04/22 | 10,780.0 | 11,070.0 | 10,720.0 | 11,070.0 | 3,689.9 | 509,800 |
| 2021/04/21 | 10,680.0 | 10,680.0 | 10,420.0 | 10,490.0 | 3,496.6 | 522,200 |
| 2021/04/20 | 10,920.0 | 10,960.0 | 10,790.0 | 10,880.0 | 3,626.6 | 403,900 |
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。
