19,297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) |
|---|---|---|---|---|---|---|
| 2023/09/13 | 24,970.0 | 24,990.0 | 24,740.0 | 24,840.0 | 24,840.0 | 938,800 |
| 2023/09/12 | 24,880.0 | 25,025.0 | 24,650.0 | 25,025.0 | 25,025.0 | 919,700 |
| 2023/09/11 | 25,150.0 | 25,235.0 | 24,865.0 | 24,885.0 | 24,885.0 | 720,400 |
| 2023/09/08 | 25,520.0 | 25,580.0 | 25,055.0 | 25,145.0 | 25,145.0 | 1,166,200 |
| 2023/09/07 | 25,695.0 | 26,060.0 | 25,625.0 | 25,675.0 | 25,675.0 | 980,900 |
| 2023/09/06 | 25,760.0 | 26,190.0 | 25,715.0 | 26,125.0 | 26,125.0 | 1,166,000 |
| 2023/09/05 | 25,600.0 | 25,735.0 | 25,495.0 | 25,730.0 | 25,730.0 | 951,100 |
| 2023/09/04 | 25,625.0 | 25,660.0 | 25,430.0 | 25,660.0 | 25,660.0 | 820,900 |
| 2023/09/01 | 25,560.0 | 25,660.0 | 25,325.0 | 25,575.0 | 25,575.0 | 1,597,500 |
| 2023/08/31 | 25,120.0 | 25,330.0 | 25,110.0 | 25,225.0 | 25,225.0 | 1,197,400 |
| 2023/08/30 | 25,270.0 | 25,425.0 | 25,130.0 | 25,170.0 | 25,170.0 | 1,244,100 |
| 2023/08/29 | 25,325.0 | 25,545.0 | 25,220.0 | 25,275.0 | 25,275.0 | 1,794,900 |
| 2023/08/28 | 24,400.0 | 25,030.0 | 24,330.0 | 24,840.0 | 24,840.0 | 1,849,400 |
| 2023/08/25 | 23,725.0 | 24,050.0 | 23,695.0 | 23,840.0 | 23,840.0 | 945,000 |
| 2023/08/24 | 23,995.0 | 24,165.0 | 23,865.0 | 24,150.0 | 24,150.0 | 946,700 |
| 2023/08/23 | 23,470.0 | 24,125.0 | 23,405.0 | 24,045.0 | 24,045.0 | 1,357,800 |
| 2023/08/22 | 23,430.0 | 23,525.0 | 23,115.0 | 23,400.0 | 23,400.0 | 1,047,900 |
| 2023/08/21 | 23,710.0 | 23,785.0 | 23,330.0 | 23,375.0 | 23,375.0 | 1,258,900 |
| 2023/08/18 | 24,000.0 | 24,115.0 | 23,785.0 | 23,900.0 | 23,900.0 | 1,349,900 |
| 2023/08/17 | 23,870.0 | 24,370.0 | 23,590.0 | 24,325.0 | 24,325.0 | 1,704,900 |
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。
