27,478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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 13,225.0 | 13,260.0 | 13,085.0 | 13,190.0 | 13,190.0 | 1,220,600 |
| 2017/11/07 | 12,945.0 | 13,270.0 | 12,910.0 | 13,230.0 | 13,230.0 | 1,371,800 |
| 2017/11/06 | 12,850.0 | 13,010.0 | 12,730.0 | 13,000.0 | 13,000.0 | 1,287,200 |
| 2017/11/02 | 12,740.0 | 12,770.0 | 12,655.0 | 12,760.0 | 12,760.0 | 1,085,400 |
| 2017/11/01 | 12,460.0 | 12,640.0 | 12,440.0 | 12,620.0 | 12,620.0 | 807,300 |
| 2017/10/31 | 12,505.0 | 12,535.0 | 12,445.0 | 12,470.0 | 12,470.0 | 858,400 |
| 2017/10/30 | 12,565.0 | 12,570.0 | 12,445.0 | 12,475.0 | 12,475.0 | 1,052,300 |
| 2017/10/27 | 12,650.0 | 12,650.0 | 12,455.0 | 12,595.0 | 12,595.0 | 940,400 |
| 2017/10/26 | 12,495.0 | 12,600.0 | 12,470.0 | 12,525.0 | 12,525.0 | 935,400 |
| 2017/10/25 | 12,415.0 | 12,655.0 | 12,385.0 | 12,525.0 | 12,525.0 | 1,534,300 |
| 2017/10/24 | 12,150.0 | 12,275.0 | 12,110.0 | 12,275.0 | 12,275.0 | 713,800 |
| 2017/10/23 | 12,100.0 | 12,180.0 | 12,040.0 | 12,170.0 | 12,170.0 | 964,900 |
| 2017/10/20 | 11,980.0 | 12,000.0 | 11,905.0 | 11,955.0 | 11,955.0 | 920,900 |
| 2017/10/19 | 12,050.0 | 12,130.0 | 11,990.0 | 12,020.0 | 12,020.0 | 700,300 |
| 2017/10/18 | 12,100.0 | 12,180.0 | 12,020.0 | 12,050.0 | 12,050.0 | 1,149,600 |
| 2017/10/17 | 11,985.0 | 12,125.0 | 11,975.0 | 12,030.0 | 12,030.0 | 908,100 |
| 2017/10/16 | 11,900.0 | 11,985.0 | 11,865.0 | 11,950.0 | 11,950.0 | 761,800 |
| 2017/10/13 | 11,820.0 | 11,875.0 | 11,720.0 | 11,840.0 | 11,840.0 | 1,284,200 |
| 2017/10/12 | 11,820.0 | 11,840.0 | 11,730.0 | 11,835.0 | 11,835.0 | 724,500 |
| 2017/10/11 | 11,700.0 | 11,810.0 | 11,670.0 | 11,805.0 | 11,805.0 | 568,200 |
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。
