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) |
|---|---|---|---|---|---|---|
| 2020/08/11 | 19,210.0 | 19,220.0 | 18,985.0 | 19,165.0 | 19,165.0 | 600,700 |
| 2020/08/07 | 19,050.0 | 19,140.0 | 18,835.0 | 19,040.0 | 19,040.0 | 575,200 |
| 2020/08/06 | 18,900.0 | 19,100.0 | 18,740.0 | 18,820.0 | 18,820.0 | 506,900 |
| 2020/08/05 | 18,710.0 | 18,885.0 | 18,230.0 | 18,750.0 | 18,750.0 | 907,400 |
| 2020/08/04 | 18,720.0 | 18,915.0 | 18,660.0 | 18,880.0 | 18,880.0 | 751,000 |
| 2020/08/03 | 18,570.0 | 18,830.0 | 18,545.0 | 18,715.0 | 18,715.0 | 892,300 |
| 2020/07/31 | 18,690.0 | 18,830.0 | 18,420.0 | 18,450.0 | 18,450.0 | 838,100 |
| 2020/07/30 | 18,880.0 | 18,900.0 | 18,690.0 | 18,750.0 | 18,750.0 | 615,700 |
| 2020/07/29 | 18,620.0 | 18,800.0 | 18,545.0 | 18,770.0 | 18,770.0 | 766,200 |
| 2020/07/28 | 19,155.0 | 19,290.0 | 18,845.0 | 18,950.0 | 18,950.0 | 966,300 |
| 2020/07/27 | 19,175.0 | 19,410.0 | 19,145.0 | 19,365.0 | 19,365.0 | 616,500 |
| 2020/07/22 | 19,365.0 | 19,560.0 | 19,305.0 | 19,345.0 | 19,345.0 | 754,500 |
| 2020/07/21 | 19,565.0 | 19,675.0 | 19,320.0 | 19,340.0 | 19,340.0 | 1,039,400 |
| 2020/07/20 | 19,195.0 | 19,680.0 | 19,155.0 | 19,660.0 | 19,660.0 | 882,800 |
| 2020/07/17 | 18,935.0 | 19,205.0 | 18,935.0 | 19,035.0 | 19,035.0 | 570,800 |
| 2020/07/16 | 19,050.0 | 19,230.0 | 18,950.0 | 19,080.0 | 19,080.0 | 801,900 |
| 2020/07/15 | 18,820.0 | 19,190.0 | 18,765.0 | 19,165.0 | 19,165.0 | 922,400 |
| 2020/07/14 | 18,610.0 | 18,825.0 | 18,515.0 | 18,630.0 | 18,630.0 | 668,700 |
| 2020/07/13 | 18,815.0 | 18,830.0 | 18,555.0 | 18,770.0 | 18,770.0 | 663,700 |
| 2020/07/10 | 18,500.0 | 18,570.0 | 18,345.0 | 18,415.0 | 18,415.0 | 961,700 |
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。
