26,036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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 18,790.0 | 19,575.0 | 18,440.0 | 19,295.0 | 19,295.0 | 3,093,800 |
| 2025/11/05 | 18,120.0 | 18,305.0 | 17,750.0 | 17,900.0 | 17,900.0 | 1,512,400 |
| 2025/11/04 | 17,900.0 | 18,275.0 | 17,890.0 | 18,070.0 | 18,070.0 | 1,109,500 |
| 2025/10/31 | 18,185.0 | 18,200.0 | 17,925.0 | 17,975.0 | 17,975.0 | 769,000 |
| 2025/10/30 | 18,035.0 | 18,090.0 | 17,930.0 | 18,000.0 | 18,000.0 | 1,007,800 |
| 2025/10/29 | 18,410.0 | 18,505.0 | 18,035.0 | 18,035.0 | 18,035.0 | 1,135,700 |
| 2025/10/28 | 18,815.0 | 18,860.0 | 18,505.0 | 18,570.0 | 18,570.0 | 960,100 |
| 2025/10/27 | 18,645.0 | 18,925.0 | 18,590.0 | 18,690.0 | 18,690.0 | 1,074,200 |
| 2025/10/24 | 18,400.0 | 18,595.0 | 18,315.0 | 18,330.0 | 18,330.0 | 926,000 |
| 2025/10/23 | 18,235.0 | 18,260.0 | 17,715.0 | 18,030.0 | 18,030.0 | 1,322,000 |
| 2025/10/22 | 18,250.0 | 18,510.0 | 18,230.0 | 18,450.0 | 18,450.0 | 872,700 |
| 2025/10/21 | 18,170.0 | 18,350.0 | 18,075.0 | 18,300.0 | 18,300.0 | 848,400 |
| 2025/10/20 | 17,960.0 | 18,170.0 | 17,890.0 | 17,990.0 | 17,990.0 | 977,400 |
| 2025/10/17 | 17,810.0 | 18,045.0 | 17,755.0 | 17,830.0 | 17,830.0 | 747,300 |
| 2025/10/16 | 17,815.0 | 17,905.0 | 17,645.0 | 17,815.0 | 17,815.0 | 857,600 |
| 2025/10/15 | 17,500.0 | 17,710.0 | 17,390.0 | 17,630.0 | 17,630.0 | 991,300 |
| 2025/10/14 | 17,215.0 | 17,425.0 | 17,100.0 | 17,280.0 | 17,280.0 | 1,239,000 |
| 2025/10/10 | 17,860.0 | 17,860.0 | 17,545.0 | 17,545.0 | 17,545.0 | 1,103,800 |
| 2025/10/09 | 17,630.0 | 17,875.0 | 17,580.0 | 17,810.0 | 17,810.0 | 856,900 |
| 2025/10/08 | 17,865.0 | 17,880.0 | 17,580.0 | 17,650.0 | 17,650.0 | 879,900 |
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。
