19,308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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 23,065.0 | 23,350.0 | 23,045.0 | 23,350.0 | 23,350.0 | 581,700 |
| 2023/02/17 | 23,000.0 | 23,215.0 | 22,915.0 | 23,085.0 | 23,085.0 | 523,800 |
| 2023/02/16 | 23,200.0 | 23,295.0 | 23,080.0 | 23,175.0 | 23,175.0 | 573,700 |
| 2023/02/15 | 23,410.0 | 23,415.0 | 23,070.0 | 23,095.0 | 23,095.0 | 587,100 |
| 2023/02/14 | 23,245.0 | 23,405.0 | 23,150.0 | 23,390.0 | 23,390.0 | 721,800 |
| 2023/02/13 | 23,130.0 | 23,260.0 | 22,840.0 | 22,930.0 | 22,930.0 | 569,600 |
| 2023/02/10 | 23,105.0 | 23,240.0 | 22,915.0 | 23,240.0 | 23,240.0 | 1,373,500 |
| 2023/02/09 | 22,805.0 | 23,040.0 | 22,710.0 | 22,955.0 | 22,955.0 | 677,200 |
| 2023/02/08 | 23,260.0 | 23,345.0 | 22,870.0 | 22,995.0 | 22,995.0 | 907,300 |
| 2023/02/07 | 23,130.0 | 23,165.0 | 22,850.0 | 22,955.0 | 22,955.0 | 597,800 |
| 2023/02/06 | 22,980.0 | 23,015.0 | 22,725.0 | 22,880.0 | 22,880.0 | 691,600 |
| 2023/02/03 | 22,860.0 | 22,915.0 | 22,715.0 | 22,870.0 | 22,870.0 | 643,800 |
| 2023/02/02 | 22,685.0 | 22,720.0 | 22,480.0 | 22,595.0 | 22,595.0 | 693,800 |
| 2023/02/01 | 22,700.0 | 22,765.0 | 22,420.0 | 22,445.0 | 22,445.0 | 592,500 |
| 2023/01/31 | 22,600.0 | 22,735.0 | 22,410.0 | 22,470.0 | 22,470.0 | 615,700 |
| 2023/01/30 | 22,505.0 | 22,535.0 | 22,340.0 | 22,525.0 | 22,525.0 | 700,000 |
| 2023/01/27 | 22,550.0 | 22,725.0 | 22,455.0 | 22,560.0 | 22,560.0 | 672,800 |
| 2023/01/26 | 22,805.0 | 22,950.0 | 22,385.0 | 22,535.0 | 22,535.0 | 952,200 |
| 2023/01/25 | 22,775.0 | 23,165.0 | 22,660.0 | 22,955.0 | 22,955.0 | 1,255,000 |
| 2023/01/24 | 22,410.0 | 22,750.0 | 22,275.0 | 22,665.0 | 22,665.0 | 1,128,300 |
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。
