19,351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) |
|---|---|---|---|---|---|---|
| 2021/12/28 | 26,180.0 | 26,535.0 | 26,040.0 | 26,445.0 | 26,445.0 | 510,200 |
| 2021/12/27 | 25,800.0 | 25,885.0 | 25,635.0 | 25,750.0 | 25,750.0 | 317,400 |
| 2021/12/24 | 25,605.0 | 25,935.0 | 25,585.0 | 25,840.0 | 25,840.0 | 282,900 |
| 2021/12/23 | 25,520.0 | 25,585.0 | 25,315.0 | 25,585.0 | 25,585.0 | 394,900 |
| 2021/12/22 | 25,330.0 | 25,370.0 | 25,105.0 | 25,325.0 | 25,325.0 | 382,700 |
| 2021/12/21 | 25,475.0 | 25,555.0 | 25,100.0 | 25,320.0 | 25,320.0 | 499,600 |
| 2021/12/20 | 25,640.0 | 25,785.0 | 24,965.0 | 25,035.0 | 25,035.0 | 716,700 |
| 2021/12/17 | 26,950.0 | 26,995.0 | 26,195.0 | 26,300.0 | 26,300.0 | 1,244,000 |
| 2021/12/16 | 27,000.0 | 27,060.0 | 26,800.0 | 27,000.0 | 27,000.0 | 683,300 |
| 2021/12/15 | 26,320.0 | 26,415.0 | 26,225.0 | 26,350.0 | 26,350.0 | 538,200 |
| 2021/12/14 | 26,745.0 | 26,920.0 | 26,455.0 | 26,575.0 | 26,575.0 | 655,400 |
| 2021/12/13 | 26,925.0 | 27,035.0 | 26,765.0 | 26,910.0 | 26,910.0 | 856,900 |
| 2021/12/10 | 26,410.0 | 26,660.0 | 26,380.0 | 26,470.0 | 26,470.0 | 1,010,900 |
| 2021/12/09 | 26,575.0 | 26,640.0 | 26,185.0 | 26,320.0 | 26,320.0 | 744,000 |
| 2021/12/08 | 25,940.0 | 26,410.0 | 25,940.0 | 26,365.0 | 26,365.0 | 1,022,800 |
| 2021/12/07 | 25,840.0 | 26,015.0 | 25,325.0 | 25,860.0 | 25,860.0 | 1,207,800 |
| 2021/12/06 | 25,500.0 | 25,690.0 | 25,230.0 | 25,500.0 | 25,500.0 | 966,100 |
| 2021/12/03 | 24,930.0 | 25,310.0 | 24,820.0 | 25,310.0 | 25,310.0 | 1,193,900 |
| 2021/12/02 | 24,250.0 | 24,755.0 | 24,165.0 | 24,430.0 | 24,430.0 | 1,232,300 |
| 2021/12/01 | 23,545.0 | 24,315.0 | 23,380.0 | 24,185.0 | 24,185.0 | 1,360,800 |
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。
