19,377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) |
|---|---|---|---|---|---|---|
| 2020/11/09 | 22,365.0 | 22,745.0 | 22,145.0 | 22,530.0 | 22,530.0 | 976,600 |
| 2020/11/06 | 21,715.0 | 22,380.0 | 21,655.0 | 22,285.0 | 22,285.0 | 1,305,100 |
| 2020/11/05 | 20,600.0 | 21,145.0 | 20,560.0 | 21,135.0 | 21,135.0 | 869,200 |
| 2020/11/04 | 20,175.0 | 20,630.0 | 20,030.0 | 20,505.0 | 20,505.0 | 893,500 |
| 2020/11/02 | 19,740.0 | 20,015.0 | 19,630.0 | 19,965.0 | 19,965.0 | 596,400 |
| 2020/10/30 | 19,710.0 | 19,755.0 | 19,475.0 | 19,480.0 | 19,480.0 | 527,300 |
| 2020/10/29 | 19,625.0 | 19,835.0 | 19,590.0 | 19,645.0 | 19,645.0 | 580,000 |
| 2020/10/28 | 19,390.0 | 19,870.0 | 19,360.0 | 19,830.0 | 19,830.0 | 663,900 |
| 2020/10/27 | 19,485.0 | 19,515.0 | 19,330.0 | 19,375.0 | 19,375.0 | 349,600 |
| 2020/10/26 | 19,695.0 | 19,725.0 | 19,295.0 | 19,460.0 | 19,460.0 | 313,100 |
| 2020/10/23 | 19,770.0 | 19,830.0 | 19,625.0 | 19,745.0 | 19,745.0 | 429,700 |
| 2020/10/22 | 19,900.0 | 19,950.0 | 19,485.0 | 19,550.0 | 19,550.0 | 642,100 |
| 2020/10/21 | 19,850.0 | 19,870.0 | 19,645.0 | 19,815.0 | 19,815.0 | 718,200 |
| 2020/10/20 | 19,425.0 | 19,615.0 | 19,370.0 | 19,615.0 | 19,615.0 | 783,600 |
| 2020/10/19 | 19,420.0 | 19,450.0 | 19,310.0 | 19,360.0 | 19,360.0 | 410,500 |
| 2020/10/16 | 19,115.0 | 19,290.0 | 18,980.0 | 19,255.0 | 19,255.0 | 583,600 |
| 2020/10/15 | 19,100.0 | 19,240.0 | 19,050.0 | 19,115.0 | 19,115.0 | 392,700 |
| 2020/10/14 | 19,070.0 | 19,220.0 | 19,000.0 | 19,035.0 | 19,035.0 | 589,700 |
| 2020/10/13 | 19,105.0 | 19,195.0 | 18,965.0 | 18,995.0 | 18,995.0 | 505,400 |
| 2020/10/12 | 19,295.0 | 19,390.0 | 18,995.0 | 19,085.0 | 19,085.0 | 552,600 |
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。
