4,942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) |
|---|---|---|---|---|---|---|
| 2020/11/25 | 11,570.0 | 11,920.0 | 11,500.0 | 11,770.0 | 3,923.2 | 709,000 |
| 2020/11/24 | 11,710.0 | 11,790.0 | 11,490.0 | 11,560.0 | 3,853.2 | 620,800 |
| 2020/11/20 | 11,350.0 | 11,440.0 | 11,250.0 | 11,440.0 | 3,813.2 | 318,000 |
| 2020/11/19 | 11,380.0 | 11,440.0 | 11,190.0 | 11,440.0 | 3,813.2 | 484,600 |
| 2020/11/18 | 11,300.0 | 11,340.0 | 11,080.0 | 11,220.0 | 3,739.9 | 471,700 |
| 2020/11/17 | 11,360.0 | 11,360.0 | 11,060.0 | 11,250.0 | 3,749.9 | 481,300 |
| 2020/11/16 | 11,300.0 | 11,430.0 | 11,260.0 | 11,430.0 | 3,809.9 | 464,000 |
| 2020/11/13 | 11,380.0 | 11,390.0 | 11,160.0 | 11,290.0 | 3,763.2 | 606,500 |
| 2020/11/12 | 11,510.0 | 11,590.0 | 11,260.0 | 11,370.0 | 3,789.9 | 781,800 |
| 2020/11/11 | 11,100.0 | 11,490.0 | 11,020.0 | 11,420.0 | 3,806.6 | 1,043,900 |
| 2020/11/10 | 12,300.0 | 12,300.0 | 11,310.0 | 11,340.0 | 3,779.9 | 1,166,300 |
| 2020/11/09 | 11,690.0 | 12,390.0 | 11,520.0 | 12,370.0 | 4,123.2 | 742,100 |
| 2020/11/06 | 11,980.0 | 11,990.0 | 11,800.0 | 11,880.0 | 3,959.9 | 540,400 |
| 2020/11/05 | 11,550.0 | 11,850.0 | 11,520.0 | 11,810.0 | 3,936.6 | 680,000 |
| 2020/11/04 | 11,200.0 | 11,450.0 | 11,090.0 | 11,440.0 | 3,813.2 | 730,600 |
| 2020/11/02 | 10,850.0 | 11,030.0 | 10,730.0 | 10,980.0 | 3,659.9 | 425,600 |
| 2020/10/30 | 11,000.0 | 11,100.0 | 10,710.0 | 10,730.0 | 3,576.6 | 552,900 |
| 2020/10/29 | 10,770.0 | 10,900.0 | 10,740.0 | 10,860.0 | 3,619.9 | 268,900 |
| 2020/10/28 | 10,700.0 | 10,920.0 | 10,670.0 | 10,890.0 | 3,629.9 | 295,400 |
| 2020/10/27 | 10,400.0 | 10,720.0 | 10,270.0 | 10,720.0 | 3,573.2 | 420,200 |
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。
