20,749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) |
|---|---|---|---|---|---|---|
| 2025/09/22 | 17,350.0 | 17,495.0 | 17,215.0 | 17,240.0 | 17,240.0 | 750,700 |
| 2025/09/19 | 17,735.0 | 17,815.0 | 17,290.0 | 17,380.0 | 17,380.0 | 1,308,600 |
| 2025/09/18 | 17,555.0 | 17,695.0 | 17,505.0 | 17,650.0 | 17,650.0 | 1,000,200 |
| 2025/09/17 | 17,455.0 | 17,665.0 | 17,390.0 | 17,665.0 | 17,665.0 | 819,000 |
| 2025/09/16 | 17,550.0 | 17,880.0 | 17,460.0 | 17,645.0 | 17,645.0 | 1,232,200 |
| 2025/09/12 | 18,120.0 | 18,155.0 | 17,615.0 | 17,720.0 | 17,720.0 | 1,953,000 |
| 2025/09/11 | 18,100.0 | 18,205.0 | 18,020.0 | 18,110.0 | 18,110.0 | 619,100 |
| 2025/09/10 | 18,395.0 | 18,435.0 | 17,940.0 | 18,135.0 | 18,135.0 | 1,417,600 |
| 2025/09/09 | 18,775.0 | 18,805.0 | 18,445.0 | 18,535.0 | 18,535.0 | 805,500 |
| 2025/09/08 | 18,690.0 | 18,750.0 | 18,550.0 | 18,665.0 | 18,665.0 | 850,900 |
| 2025/09/05 | 18,315.0 | 18,485.0 | 18,300.0 | 18,420.0 | 18,420.0 | 864,800 |
| 2025/09/04 | 17,900.0 | 18,265.0 | 17,850.0 | 18,200.0 | 18,200.0 | 1,150,200 |
| 2025/09/03 | 18,100.0 | 18,105.0 | 17,870.0 | 17,880.0 | 17,880.0 | 941,000 |
| 2025/09/02 | 18,300.0 | 18,425.0 | 18,100.0 | 18,200.0 | 18,200.0 | 842,100 |
| 2025/09/01 | 18,575.0 | 18,695.0 | 18,315.0 | 18,430.0 | 18,430.0 | 839,200 |
| 2025/08/29 | 18,690.0 | 18,710.0 | 18,565.0 | 18,600.0 | 18,600.0 | 1,065,700 |
| 2025/08/28 | 18,945.0 | 18,975.0 | 18,715.0 | 18,750.0 | 18,750.0 | 951,000 |
| 2025/08/27 | 19,310.0 | 19,325.0 | 18,990.0 | 19,040.0 | 19,040.0 | 736,100 |
| 2025/08/26 | 19,700.0 | 19,740.0 | 19,175.0 | 19,365.0 | 19,365.0 | 1,196,100 |
| 2025/08/25 | 19,790.0 | 19,870.0 | 19,665.0 | 19,805.0 | 19,805.0 | 769,300 |
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。
