19,353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) |
|---|---|---|---|---|---|---|
| 2022/09/26 | 22,435.0 | 22,670.0 | 22,355.0 | 22,565.0 | 22,565.0 | 939,300 |
| 2022/09/22 | 22,855.0 | 22,980.0 | 22,405.0 | 22,890.0 | 22,890.0 | 1,132,200 |
| 2022/09/21 | 23,615.0 | 23,910.0 | 23,105.0 | 23,145.0 | 23,145.0 | 1,135,000 |
| 2022/09/20 | 24,380.0 | 24,500.0 | 23,970.0 | 24,095.0 | 24,095.0 | 819,100 |
| 2022/09/16 | 24,195.0 | 24,380.0 | 24,070.0 | 24,095.0 | 24,095.0 | 953,100 |
| 2022/09/15 | 24,435.0 | 24,570.0 | 24,230.0 | 24,240.0 | 24,240.0 | 567,200 |
| 2022/09/14 | 24,000.0 | 24,485.0 | 23,985.0 | 24,195.0 | 24,195.0 | 1,069,300 |
| 2022/09/13 | 24,885.0 | 25,030.0 | 24,825.0 | 24,880.0 | 24,880.0 | 508,400 |
| 2022/09/12 | 25,140.0 | 25,335.0 | 24,765.0 | 24,885.0 | 24,885.0 | 701,600 |
| 2022/09/09 | 25,075.0 | 25,095.0 | 24,685.0 | 24,775.0 | 24,775.0 | 968,200 |
| 2022/09/08 | 24,525.0 | 25,000.0 | 24,405.0 | 25,000.0 | 25,000.0 | 896,300 |
| 2022/09/07 | 24,000.0 | 24,205.0 | 23,780.0 | 24,130.0 | 24,130.0 | 740,500 |
| 2022/09/06 | 24,170.0 | 24,245.0 | 23,970.0 | 24,030.0 | 24,030.0 | 485,400 |
| 2022/09/05 | 24,165.0 | 24,400.0 | 24,150.0 | 24,395.0 | 24,395.0 | 368,800 |
| 2022/09/02 | 24,495.0 | 24,495.0 | 24,050.0 | 24,165.0 | 24,165.0 | 816,800 |
| 2022/09/01 | 24,000.0 | 24,145.0 | 23,910.0 | 24,085.0 | 24,085.0 | 781,200 |
| 2022/08/31 | 24,115.0 | 24,575.0 | 24,060.0 | 24,485.0 | 24,485.0 | 860,200 |
| 2022/08/30 | 24,160.0 | 24,490.0 | 24,075.0 | 24,355.0 | 24,355.0 | 631,200 |
| 2022/08/29 | 24,355.0 | 24,430.0 | 24,020.0 | 24,160.0 | 24,160.0 | 1,000,200 |
| 2022/08/26 | 25,120.0 | 25,480.0 | 25,055.0 | 25,350.0 | 25,350.0 | 704,500 |
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。
