19,285円
ダイキン工業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) |
|---|---|---|---|---|---|---|
| 2024/02/09 | 21,100.0 | 21,625.0 | 21,075.0 | 21,425.0 | 21,425.0 | 1,843,000 |
| 2024/02/08 | 21,175.0 | 21,450.0 | 21,060.0 | 21,180.0 | 21,180.0 | 2,547,900 |
| 2024/02/07 | 20,500.0 | 21,300.0 | 20,320.0 | 21,165.0 | 21,165.0 | 4,841,000 |
| 2024/02/06 | 23,485.0 | 23,490.0 | 22,650.0 | 22,775.0 | 22,775.0 | 2,066,000 |
| 2024/02/05 | 23,600.0 | 23,930.0 | 23,515.0 | 23,805.0 | 23,805.0 | 923,300 |
| 2024/02/02 | 23,555.0 | 23,830.0 | 23,355.0 | 23,505.0 | 23,505.0 | 866,900 |
| 2024/02/01 | 23,475.0 | 23,670.0 | 23,315.0 | 23,345.0 | 23,345.0 | 1,236,900 |
| 2024/01/31 | 23,900.0 | 24,085.0 | 23,720.0 | 23,885.0 | 23,885.0 | 1,290,900 |
| 2024/01/30 | 24,245.0 | 24,355.0 | 24,110.0 | 24,145.0 | 24,145.0 | 811,100 |
| 2024/01/29 | 23,985.0 | 24,080.0 | 23,880.0 | 23,940.0 | 23,940.0 | 689,700 |
| 2024/01/26 | 23,710.0 | 23,945.0 | 23,650.0 | 23,915.0 | 23,915.0 | 802,700 |
| 2024/01/25 | 23,980.0 | 24,125.0 | 23,840.0 | 24,000.0 | 24,000.0 | 732,300 |
| 2024/01/24 | 24,440.0 | 24,440.0 | 23,990.0 | 24,085.0 | 24,085.0 | 1,017,600 |
| 2024/01/23 | 24,695.0 | 24,955.0 | 24,545.0 | 24,625.0 | 24,625.0 | 1,353,500 |
| 2024/01/22 | 24,745.0 | 25,010.0 | 24,400.0 | 24,560.0 | 24,560.0 | 1,656,300 |
| 2024/01/19 | 24,225.0 | 24,450.0 | 24,025.0 | 24,230.0 | 24,230.0 | 1,393,600 |
| 2024/01/18 | 23,330.0 | 24,020.0 | 23,280.0 | 23,625.0 | 23,625.0 | 1,105,900 |
| 2024/01/17 | 24,000.0 | 24,195.0 | 23,375.0 | 23,375.0 | 23,375.0 | 1,480,700 |
| 2024/01/16 | 24,250.0 | 24,360.0 | 23,970.0 | 23,975.0 | 23,975.0 | 959,600 |
| 2024/01/15 | 24,550.0 | 24,585.0 | 24,225.0 | 24,385.0 | 24,385.0 | 1,131,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイキン工業の取引履歴を振り返りませんか？
ダイキン工業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。
