19,310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) |
|---|---|---|---|---|---|---|
| 2023/12/12 | 21,955.0 | 22,090.0 | 21,655.0 | 21,700.0 | 21,700.0 | 1,224,800 |
| 2023/12/11 | 21,345.0 | 21,580.0 | 21,260.0 | 21,455.0 | 21,455.0 | 1,128,600 |
| 2023/12/08 | 20,955.0 | 21,095.0 | 20,850.0 | 21,030.0 | 21,030.0 | 1,764,100 |
| 2023/12/07 | 21,600.0 | 21,645.0 | 21,000.0 | 21,000.0 | 21,000.0 | 1,735,500 |
| 2023/12/06 | 21,590.0 | 21,890.0 | 21,560.0 | 21,890.0 | 21,890.0 | 1,009,700 |
| 2023/12/05 | 21,330.0 | 21,640.0 | 21,310.0 | 21,500.0 | 21,500.0 | 857,300 |
| 2023/12/04 | 22,050.0 | 22,050.0 | 21,505.0 | 21,570.0 | 21,570.0 | 786,900 |
| 2023/12/01 | 22,290.0 | 22,315.0 | 21,925.0 | 21,955.0 | 21,955.0 | 765,900 |
| 2023/11/30 | 22,120.0 | 22,230.0 | 21,815.0 | 22,155.0 | 22,155.0 | 1,314,200 |
| 2023/11/29 | 22,120.0 | 22,465.0 | 22,095.0 | 22,185.0 | 22,185.0 | 841,100 |
| 2023/11/28 | 22,600.0 | 22,650.0 | 22,290.0 | 22,380.0 | 22,380.0 | 1,069,300 |
| 2023/11/27 | 23,000.0 | 23,105.0 | 22,705.0 | 22,715.0 | 22,715.0 | 693,600 |
| 2023/11/24 | 23,410.0 | 23,495.0 | 22,935.0 | 23,095.0 | 23,095.0 | 1,432,100 |
| 2023/11/22 | 23,655.0 | 23,760.0 | 23,515.0 | 23,650.0 | 23,650.0 | 523,500 |
| 2023/11/21 | 23,855.0 | 23,920.0 | 23,630.0 | 23,660.0 | 23,660.0 | 649,100 |
| 2023/11/20 | 23,850.0 | 24,080.0 | 23,705.0 | 23,850.0 | 23,850.0 | 680,000 |
| 2023/11/17 | 23,675.0 | 23,835.0 | 23,540.0 | 23,745.0 | 23,745.0 | 787,000 |
| 2023/11/16 | 23,550.0 | 23,730.0 | 23,490.0 | 23,700.0 | 23,700.0 | 927,000 |
| 2023/11/15 | 23,245.0 | 23,550.0 | 23,050.0 | 23,540.0 | 23,540.0 | 1,222,400 |
| 2023/11/14 | 23,255.0 | 23,380.0 | 22,970.0 | 22,970.0 | 22,970.0 | 1,081,600 |
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。
