26,969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) |
|---|---|---|---|---|---|---|
| 2024/05/22 | 23,950.0 | 24,160.0 | 23,800.0 | 23,960.0 | 23,960.0 | 1,373,400 |
| 2024/05/21 | 24,525.0 | 24,605.0 | 23,570.0 | 23,615.0 | 23,615.0 | 2,265,000 |
| 2024/05/20 | 24,890.0 | 25,075.0 | 24,770.0 | 24,775.0 | 24,775.0 | 1,383,900 |
| 2024/05/17 | 24,995.0 | 25,165.0 | 24,785.0 | 25,105.0 | 25,105.0 | 977,500 |
| 2024/05/16 | 24,995.0 | 25,270.0 | 24,970.0 | 25,220.0 | 25,220.0 | 1,342,600 |
| 2024/05/15 | 24,910.0 | 25,050.0 | 24,770.0 | 24,770.0 | 24,770.0 | 1,041,600 |
| 2024/05/14 | 24,890.0 | 25,295.0 | 24,765.0 | 24,860.0 | 24,860.0 | 1,801,800 |
| 2024/05/13 | 24,825.0 | 24,915.0 | 24,320.0 | 24,450.0 | 24,450.0 | 1,452,900 |
| 2024/05/10 | 25,325.0 | 25,325.0 | 24,315.0 | 24,685.0 | 24,685.0 | 5,051,600 |
| 2024/05/09 | 22,480.0 | 22,895.0 | 22,465.0 | 22,825.0 | 22,825.0 | 2,232,400 |
| 2024/05/08 | 22,230.0 | 22,405.0 | 22,140.0 | 22,275.0 | 22,275.0 | 1,081,600 |
| 2024/05/07 | 22,590.0 | 22,630.0 | 22,265.0 | 22,395.0 | 22,395.0 | 1,660,100 |
| 2024/05/02 | 21,650.0 | 22,090.0 | 21,650.0 | 22,090.0 | 22,090.0 | 1,062,700 |
| 2024/05/01 | 21,700.0 | 22,240.0 | 21,700.0 | 22,035.0 | 22,035.0 | 1,895,400 |
| 2024/04/30 | 21,550.0 | 21,825.0 | 21,490.0 | 21,745.0 | 21,745.0 | 2,306,400 |
| 2024/04/26 | 20,600.0 | 21,230.0 | 20,595.0 | 21,160.0 | 21,160.0 | 2,151,000 |
| 2024/04/25 | 20,135.0 | 20,505.0 | 20,090.0 | 20,400.0 | 20,400.0 | 1,349,500 |
| 2024/04/24 | 20,135.0 | 20,390.0 | 20,085.0 | 20,270.0 | 20,270.0 | 1,123,200 |
| 2024/04/23 | 19,880.0 | 20,060.0 | 19,720.0 | 19,950.0 | 19,950.0 | 1,068,000 |
| 2024/04/22 | 19,400.0 | 19,685.0 | 19,255.0 | 19,680.0 | 19,680.0 | 1,150,300 |
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。
