19,336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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 23,900.0 | 23,950.0 | 23,100.0 | 23,150.0 | 23,150.0 | 1,254,500 |
| 2021/11/29 | 23,655.0 | 24,025.0 | 23,500.0 | 23,645.0 | 23,645.0 | 813,800 |
| 2021/11/26 | 24,170.0 | 24,210.0 | 23,750.0 | 23,975.0 | 23,975.0 | 742,200 |
| 2021/11/25 | 24,495.0 | 24,520.0 | 24,245.0 | 24,435.0 | 24,435.0 | 521,700 |
| 2021/11/24 | 24,745.0 | 25,030.0 | 24,310.0 | 24,400.0 | 24,400.0 | 728,500 |
| 2021/11/22 | 24,960.0 | 25,205.0 | 24,760.0 | 25,205.0 | 25,205.0 | 559,400 |
| 2021/11/19 | 25,000.0 | 25,150.0 | 24,845.0 | 24,965.0 | 24,965.0 | 583,000 |
| 2021/11/18 | 25,060.0 | 25,385.0 | 24,805.0 | 25,210.0 | 25,210.0 | 601,600 |
| 2021/11/17 | 25,705.0 | 25,705.0 | 24,965.0 | 24,995.0 | 24,995.0 | 731,600 |
| 2021/11/16 | 25,400.0 | 25,645.0 | 25,240.0 | 25,520.0 | 25,520.0 | 480,000 |
| 2021/11/15 | 25,640.0 | 25,740.0 | 25,435.0 | 25,550.0 | 25,550.0 | 452,100 |
| 2021/11/12 | 25,315.0 | 25,675.0 | 25,270.0 | 25,420.0 | 25,420.0 | 669,200 |
| 2021/11/11 | 25,250.0 | 25,540.0 | 25,135.0 | 25,385.0 | 25,385.0 | 517,500 |
| 2021/11/10 | 25,305.0 | 25,420.0 | 25,035.0 | 25,150.0 | 25,150.0 | 414,000 |
| 2021/11/09 | 25,790.0 | 25,885.0 | 25,220.0 | 25,235.0 | 25,235.0 | 536,100 |
| 2021/11/08 | 25,575.0 | 25,720.0 | 25,405.0 | 25,550.0 | 25,550.0 | 717,300 |
| 2021/11/05 | 25,250.0 | 25,385.0 | 24,490.0 | 25,280.0 | 25,280.0 | 1,427,200 |
| 2021/11/04 | 26,120.0 | 26,140.0 | 25,895.0 | 25,965.0 | 25,965.0 | 760,500 |
| 2021/11/02 | 25,670.0 | 25,895.0 | 25,395.0 | 25,520.0 | 25,520.0 | 677,200 |
| 2021/11/01 | 25,890.0 | 26,030.0 | 25,540.0 | 25,965.0 | 25,965.0 | 946,200 |
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。
