18,996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) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 21,405.0 | 21,495.0 | 21,260.0 | 21,440.0 | 21,440.0 | 599,900 |
| 2026/10/16 | 21,225.0 | 21,490.0 | 21,225.0 | 21,345.0 | 21,345.0 | 785,300 |
| 2026/10/15 | 21,520.0 | 21,585.0 | 21,215.0 | 21,310.0 | 21,310.0 | 1,215,400 |
| 2026/10/14 | 21,495.0 | 21,575.0 | 21,325.0 | 21,575.0 | 21,575.0 | 779,100 |
| 2026/10/13 | 21,390.0 | 21,495.0 | 21,210.0 | 21,495.0 | 21,495.0 | 1,096,500 |
| 2026/10/09 | 21,000.0 | 21,190.0 | 20,950.0 | 21,170.0 | 21,170.0 | 1,270,900 |
| 2026/10/08 | 20,800.0 | 21,025.0 | 20,730.0 | 20,990.0 | 20,990.0 | 1,188,500 |
| 2026/10/07 | 20,940.0 | 21,070.0 | 20,675.0 | 21,070.0 | 21,070.0 | 1,161,300 |
| 2026/10/06 | 20,730.0 | 20,935.0 | 20,675.0 | 20,885.0 | 20,885.0 | 1,376,200 |
| 2026/10/05 | 20,755.0 | 20,755.0 | 20,255.0 | 20,525.0 | 20,525.0 | 1,340,500 |
| 2026/10/02 | 20,745.0 | 20,780.0 | 20,440.0 | 20,585.0 | 20,585.0 | 1,299,200 |
| 2026/10/01 | 20,910.0 | 21,080.0 | 20,840.0 | 20,985.0 | 20,985.0 | 923,200 |
| 2026/09/30 | 20,860.0 | 21,015.0 | 20,765.0 | 20,925.0 | 20,925.0 | 1,174,900 |
| 2026/09/29 | 20,740.0 | 20,800.0 | 20,600.0 | 20,705.0 | 20,705.0 | 1,004,200 |
| 2026/09/28 | 20,860.0 | 21,035.0 | 20,765.0 | 20,920.0 | 20,920.0 | 969,400 |
| 2026/09/25 | 20,695.0 | 20,955.0 | 20,665.0 | 20,860.0 | 20,860.0 | 1,007,800 |
| 2026/09/24 | 20,530.0 | 21,035.0 | 20,455.0 | 20,720.0 | 20,720.0 | 2,236,600 |
| 2026/09/18 | 20,720.0 | 20,785.0 | 20,470.0 | 20,740.0 | 20,740.0 | 2,153,500 |
| 2026/09/17 | 20,720.0 | 20,820.0 | 20,560.0 | 20,700.0 | 20,700.0 | 556,600 |
| 2026/09/16 | 20,250.0 | 20,565.0 | 20,210.0 | 20,510.0 | 20,510.0 | 580,600 |
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。
