19,358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) |
|---|---|---|---|---|---|---|
| 2022/08/25 | 24,740.0 | 24,945.0 | 24,520.0 | 24,895.0 | 24,895.0 | 433,800 |
| 2022/08/24 | 24,600.0 | 24,725.0 | 24,395.0 | 24,505.0 | 24,505.0 | 504,100 |
| 2022/08/23 | 24,925.0 | 25,025.0 | 24,590.0 | 24,665.0 | 24,665.0 | 647,800 |
| 2022/08/22 | 25,090.0 | 25,340.0 | 25,055.0 | 25,135.0 | 25,135.0 | 599,500 |
| 2022/08/19 | 25,885.0 | 26,105.0 | 25,540.0 | 25,545.0 | 25,545.0 | 488,200 |
| 2022/08/18 | 25,430.0 | 25,730.0 | 25,390.0 | 25,580.0 | 25,580.0 | 490,400 |
| 2022/08/17 | 25,155.0 | 25,795.0 | 25,150.0 | 25,795.0 | 25,795.0 | 871,100 |
| 2022/08/16 | 25,220.0 | 25,480.0 | 25,125.0 | 25,285.0 | 25,285.0 | 561,300 |
| 2022/08/15 | 25,035.0 | 25,380.0 | 24,980.0 | 25,295.0 | 25,295.0 | 806,300 |
| 2022/08/12 | 24,790.0 | 24,790.0 | 24,390.0 | 24,735.0 | 24,735.0 | 1,139,400 |
| 2022/08/10 | 24,130.0 | 24,175.0 | 23,945.0 | 24,010.0 | 24,010.0 | 481,200 |
| 2022/08/09 | 24,000.0 | 24,125.0 | 23,955.0 | 24,125.0 | 24,125.0 | 538,600 |
| 2022/08/08 | 24,145.0 | 24,260.0 | 23,945.0 | 23,995.0 | 23,995.0 | 582,300 |
| 2022/08/05 | 23,820.0 | 24,095.0 | 23,525.0 | 24,010.0 | 24,010.0 | 650,600 |
| 2022/08/04 | 24,220.0 | 24,435.0 | 23,840.0 | 23,905.0 | 23,905.0 | 917,700 |
| 2022/08/03 | 24,500.0 | 24,625.0 | 23,880.0 | 23,910.0 | 23,910.0 | 1,538,200 |
| 2022/08/02 | 23,315.0 | 23,470.0 | 22,855.0 | 23,000.0 | 23,000.0 | 732,800 |
| 2022/08/01 | 23,555.0 | 23,730.0 | 23,460.0 | 23,720.0 | 23,720.0 | 693,900 |
| 2022/07/29 | 23,350.0 | 23,430.0 | 23,075.0 | 23,250.0 | 23,250.0 | 823,400 |
| 2022/07/28 | 23,240.0 | 23,475.0 | 22,780.0 | 22,900.0 | 22,900.0 | 820,400 |
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。
