19,383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) |
|---|---|---|---|---|---|---|
| 2021/03/09 | 21,480.0 | 21,880.0 | 21,300.0 | 21,855.0 | 21,855.0 | 905,800 |
| 2021/03/08 | 21,990.0 | 21,995.0 | 21,200.0 | 21,395.0 | 21,395.0 | 843,200 |
| 2021/03/05 | 21,470.0 | 21,815.0 | 21,225.0 | 21,815.0 | 21,815.0 | 1,032,600 |
| 2021/03/04 | 20,995.0 | 21,350.0 | 20,930.0 | 21,150.0 | 21,150.0 | 818,000 |
| 2021/03/03 | 21,395.0 | 21,660.0 | 21,205.0 | 21,360.0 | 21,360.0 | 795,900 |
| 2021/03/02 | 21,680.0 | 21,730.0 | 20,855.0 | 21,275.0 | 21,275.0 | 894,500 |
| 2021/03/01 | 21,215.0 | 21,585.0 | 21,085.0 | 21,405.0 | 21,405.0 | 864,900 |
| 2021/02/26 | 21,170.0 | 21,190.0 | 20,635.0 | 20,720.0 | 20,720.0 | 1,093,600 |
| 2021/02/25 | 21,485.0 | 21,970.0 | 21,410.0 | 21,730.0 | 21,730.0 | 993,200 |
| 2021/02/24 | 21,600.0 | 21,665.0 | 21,110.0 | 21,230.0 | 21,230.0 | 1,579,300 |
| 2021/02/22 | 22,600.0 | 22,730.0 | 22,100.0 | 22,100.0 | 22,100.0 | 1,172,900 |
| 2021/02/19 | 23,100.0 | 23,195.0 | 22,905.0 | 22,935.0 | 22,935.0 | 530,500 |
| 2021/02/18 | 23,235.0 | 23,390.0 | 22,960.0 | 23,255.0 | 23,255.0 | 700,900 |
| 2021/02/17 | 23,700.0 | 23,700.0 | 23,035.0 | 23,250.0 | 23,250.0 | 675,300 |
| 2021/02/16 | 23,430.0 | 23,930.0 | 23,305.0 | 23,660.0 | 23,660.0 | 737,500 |
| 2021/02/15 | 23,110.0 | 23,430.0 | 23,050.0 | 23,405.0 | 23,405.0 | 502,500 |
| 2021/02/12 | 23,460.0 | 23,460.0 | 22,810.0 | 23,040.0 | 23,040.0 | 873,300 |
| 2021/02/10 | 23,285.0 | 23,735.0 | 23,020.0 | 23,195.0 | 23,195.0 | 1,178,500 |
| 2021/02/09 | 23,060.0 | 23,245.0 | 22,620.0 | 22,785.0 | 22,785.0 | 936,400 |
| 2021/02/08 | 22,880.0 | 23,555.0 | 22,695.0 | 23,370.0 | 23,370.0 | 1,026,200 |
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。
