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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 22,700.0 | 22,925.0 | 22,665.0 | 22,675.0 | 22,675.0 | 628,000 |
| 2022/11/21 | 22,605.0 | 22,755.0 | 22,460.0 | 22,580.0 | 22,580.0 | 493,400 |
| 2022/11/18 | 22,630.0 | 22,630.0 | 22,430.0 | 22,530.0 | 22,530.0 | 647,700 |
| 2022/11/17 | 22,645.0 | 22,730.0 | 22,370.0 | 22,470.0 | 22,470.0 | 620,600 |
| 2022/11/16 | 22,870.0 | 23,065.0 | 22,480.0 | 22,675.0 | 22,675.0 | 889,700 |
| 2022/11/15 | 23,140.0 | 23,195.0 | 22,720.0 | 22,950.0 | 22,950.0 | 709,500 |
| 2022/11/14 | 23,255.0 | 23,710.0 | 23,190.0 | 23,285.0 | 23,285.0 | 1,081,100 |
| 2022/11/11 | 22,575.0 | 23,255.0 | 22,345.0 | 23,255.0 | 23,255.0 | 1,850,600 |
| 2022/11/10 | 21,825.0 | 22,080.0 | 21,685.0 | 21,695.0 | 21,695.0 | 888,000 |
| 2022/11/09 | 22,685.0 | 22,740.0 | 21,930.0 | 21,930.0 | 21,930.0 | 1,879,000 |
| 2022/11/08 | 23,190.0 | 23,195.0 | 22,960.0 | 23,125.0 | 23,125.0 | 888,200 |
| 2022/11/07 | 22,700.0 | 23,005.0 | 22,640.0 | 22,840.0 | 22,840.0 | 902,400 |
| 2022/11/04 | 22,400.0 | 22,565.0 | 22,135.0 | 22,445.0 | 22,445.0 | 1,063,200 |
| 2022/11/02 | 22,480.0 | 22,740.0 | 22,425.0 | 22,715.0 | 22,715.0 | 751,500 |
| 2022/11/01 | 22,400.0 | 22,560.0 | 22,245.0 | 22,515.0 | 22,515.0 | 515,400 |
| 2022/10/31 | 22,075.0 | 22,425.0 | 22,020.0 | 22,385.0 | 22,385.0 | 726,500 |
| 2022/10/28 | 21,700.0 | 22,060.0 | 21,585.0 | 21,885.0 | 21,885.0 | 1,258,800 |
| 2022/10/27 | 22,100.0 | 22,235.0 | 21,935.0 | 22,065.0 | 22,065.0 | 742,100 |
| 2022/10/26 | 22,290.0 | 22,290.0 | 21,850.0 | 21,885.0 | 21,885.0 | 776,000 |
| 2022/10/25 | 22,190.0 | 22,220.0 | 21,800.0 | 21,905.0 | 21,905.0 | 630,200 |
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。
