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) |
|---|---|---|---|---|---|---|
| 2020/07/09 | 18,915.0 | 18,915.0 | 18,395.0 | 18,460.0 | 18,460.0 | 918,800 |
| 2020/07/08 | 18,130.0 | 18,550.0 | 18,100.0 | 18,365.0 | 18,365.0 | 863,800 |
| 2020/07/07 | 18,385.0 | 18,390.0 | 18,070.0 | 18,165.0 | 18,165.0 | 752,300 |
| 2020/07/06 | 17,750.0 | 18,120.0 | 17,735.0 | 18,120.0 | 18,120.0 | 609,500 |
| 2020/07/03 | 17,690.0 | 17,715.0 | 17,535.0 | 17,710.0 | 17,710.0 | 564,500 |
| 2020/07/02 | 17,410.0 | 17,670.0 | 17,400.0 | 17,525.0 | 17,525.0 | 759,800 |
| 2020/07/01 | 17,560.0 | 17,645.0 | 17,430.0 | 17,525.0 | 17,525.0 | 948,900 |
| 2020/06/30 | 17,255.0 | 17,465.0 | 17,215.0 | 17,335.0 | 17,335.0 | 976,300 |
| 2020/06/29 | 16,995.0 | 17,160.0 | 16,895.0 | 16,925.0 | 16,925.0 | 711,600 |
| 2020/06/26 | 17,055.0 | 17,195.0 | 16,960.0 | 17,175.0 | 17,175.0 | 807,000 |
| 2020/06/25 | 16,880.0 | 17,060.0 | 16,790.0 | 16,860.0 | 16,860.0 | 850,500 |
| 2020/06/24 | 16,835.0 | 16,995.0 | 16,755.0 | 16,925.0 | 16,925.0 | 677,500 |
| 2020/06/23 | 16,660.0 | 17,025.0 | 16,585.0 | 16,785.0 | 16,785.0 | 947,900 |
| 2020/06/22 | 16,500.0 | 16,710.0 | 16,435.0 | 16,625.0 | 16,625.0 | 419,500 |
| 2020/06/19 | 16,565.0 | 16,660.0 | 16,485.0 | 16,570.0 | 16,570.0 | 774,900 |
| 2020/06/18 | 16,390.0 | 16,545.0 | 16,230.0 | 16,500.0 | 16,500.0 | 470,800 |
| 2020/06/17 | 16,515.0 | 16,570.0 | 16,375.0 | 16,495.0 | 16,495.0 | 680,000 |
| 2020/06/16 | 16,410.0 | 16,665.0 | 16,210.0 | 16,665.0 | 16,665.0 | 965,200 |
| 2020/06/15 | 16,300.0 | 16,410.0 | 15,870.0 | 15,915.0 | 15,915.0 | 580,000 |
| 2020/06/12 | 16,305.0 | 16,425.0 | 15,995.0 | 16,415.0 | 16,415.0 | 1,365,100 |
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。
