27,406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) |
|---|---|---|---|---|---|---|
| 2026/01/09 | 19,295.0 | 19,520.0 | 19,130.0 | 19,330.0 | 19,330.0 | 1,471,400 |
| 2026/01/08 | 19,400.0 | 19,580.0 | 19,085.0 | 19,130.0 | 19,130.0 | 1,562,100 |
| 2026/01/07 | 19,890.0 | 20,050.0 | 19,515.0 | 19,620.0 | 19,620.0 | 1,857,700 |
| 2026/01/06 | 20,450.0 | 20,495.0 | 20,240.0 | 20,315.0 | 20,315.0 | 753,600 |
| 2026/01/05 | 20,350.0 | 20,530.0 | 20,210.0 | 20,250.0 | 20,250.0 | 830,600 |
| 2025/12/30 | 19,890.0 | 20,080.0 | 19,875.0 | 20,080.0 | 20,080.0 | 463,600 |
| 2025/12/29 | 20,125.0 | 20,165.0 | 19,805.0 | 19,890.0 | 19,890.0 | 630,500 |
| 2025/12/26 | 20,390.0 | 20,445.0 | 20,145.0 | 20,300.0 | 20,300.0 | 598,000 |
| 2025/12/25 | 20,155.0 | 20,275.0 | 20,125.0 | 20,265.0 | 20,265.0 | 213,400 |
| 2025/12/24 | 20,190.0 | 20,315.0 | 20,110.0 | 20,155.0 | 20,155.0 | 601,700 |
| 2025/12/23 | 20,300.0 | 20,400.0 | 20,200.0 | 20,350.0 | 20,350.0 | 556,900 |
| 2025/12/22 | 20,095.0 | 20,340.0 | 19,915.0 | 20,220.0 | 20,220.0 | 973,700 |
| 2025/12/19 | 19,895.0 | 19,895.0 | 19,425.0 | 19,585.0 | 19,585.0 | 972,200 |
| 2025/12/18 | 19,480.0 | 19,645.0 | 19,375.0 | 19,635.0 | 19,635.0 | 685,400 |
| 2025/12/17 | 19,890.0 | 19,905.0 | 19,340.0 | 19,550.0 | 19,550.0 | 880,000 |
| 2025/12/16 | 19,525.0 | 19,810.0 | 19,375.0 | 19,695.0 | 19,695.0 | 838,100 |
| 2025/12/15 | 19,665.0 | 19,745.0 | 19,480.0 | 19,525.0 | 19,525.0 | 467,300 |
| 2025/12/12 | 19,870.0 | 20,000.0 | 19,615.0 | 20,000.0 | 20,000.0 | 813,800 |
| 2025/12/11 | 19,830.0 | 19,975.0 | 19,510.0 | 19,615.0 | 19,615.0 | 823,900 |
| 2025/12/10 | 19,330.0 | 19,600.0 | 19,320.0 | 19,450.0 | 19,450.0 | 531,200 |
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。
