19,242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) |
|---|---|---|---|---|---|---|
| 2017/11/22 | 12,870.0 | 12,955.0 | 12,815.0 | 12,820.0 | 12,820.0 | 796,300 |
| 2017/11/21 | 12,790.0 | 12,840.0 | 12,710.0 | 12,710.0 | 12,710.0 | 1,034,700 |
| 2017/11/20 | 12,845.0 | 12,915.0 | 12,740.0 | 12,760.0 | 12,760.0 | 670,100 |
| 2017/11/17 | 12,925.0 | 13,060.0 | 12,795.0 | 12,855.0 | 12,855.0 | 994,500 |
| 2017/11/16 | 12,600.0 | 12,905.0 | 12,565.0 | 12,875.0 | 12,875.0 | 997,700 |
| 2017/11/15 | 12,735.0 | 12,815.0 | 12,595.0 | 12,640.0 | 12,640.0 | 1,288,900 |
| 2017/11/14 | 12,830.0 | 13,000.0 | 12,800.0 | 12,830.0 | 12,830.0 | 915,800 |
| 2017/11/13 | 13,010.0 | 13,070.0 | 12,810.0 | 12,845.0 | 12,845.0 | 718,400 |
| 2017/11/10 | 12,865.0 | 13,145.0 | 12,830.0 | 13,085.0 | 13,085.0 | 1,456,200 |
| 2017/11/09 | 13,270.0 | 13,475.0 | 12,905.0 | 13,090.0 | 13,090.0 | 2,025,600 |
| 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 |
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。
