27,018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) |
|---|---|---|---|---|---|---|
| 2024/03/26 | 20,225.0 | 20,300.0 | 20,080.0 | 20,235.0 | 20,235.0 | 1,137,800 |
| 2024/03/25 | 20,600.0 | 20,640.0 | 20,405.0 | 20,405.0 | 20,405.0 | 755,300 |
| 2024/03/22 | 20,725.0 | 20,830.0 | 20,545.0 | 20,660.0 | 20,660.0 | 1,017,800 |
| 2024/03/21 | 21,000.0 | 21,030.0 | 20,680.0 | 20,720.0 | 20,720.0 | 1,269,300 |
| 2024/03/19 | 20,330.0 | 20,580.0 | 20,115.0 | 20,570.0 | 20,570.0 | 1,084,700 |
| 2024/03/18 | 19,950.0 | 20,215.0 | 19,860.0 | 20,195.0 | 20,195.0 | 1,609,100 |
| 2024/03/15 | 20,215.0 | 20,295.0 | 19,870.0 | 19,950.0 | 19,950.0 | 1,948,000 |
| 2024/03/14 | 20,005.0 | 20,375.0 | 20,005.0 | 20,375.0 | 20,375.0 | 1,538,100 |
| 2024/03/13 | 20,780.0 | 20,800.0 | 20,170.0 | 20,295.0 | 20,295.0 | 1,408,900 |
| 2024/03/12 | 20,220.0 | 20,855.0 | 20,155.0 | 20,845.0 | 20,845.0 | 1,791,100 |
| 2024/03/11 | 20,130.0 | 20,185.0 | 19,950.0 | 20,180.0 | 20,180.0 | 1,586,700 |
| 2024/03/08 | 20,510.0 | 20,760.0 | 20,460.0 | 20,470.0 | 20,470.0 | 2,081,200 |
| 2024/03/07 | 21,195.0 | 21,260.0 | 20,745.0 | 20,770.0 | 20,770.0 | 1,400,300 |
| 2024/03/06 | 21,020.0 | 21,225.0 | 20,960.0 | 21,150.0 | 21,150.0 | 1,345,000 |
| 2024/03/05 | 21,210.0 | 21,320.0 | 21,090.0 | 21,165.0 | 21,165.0 | 1,424,100 |
| 2024/03/04 | 21,410.0 | 21,760.0 | 21,385.0 | 21,635.0 | 21,635.0 | 1,161,100 |
| 2024/03/01 | 21,175.0 | 21,485.0 | 21,175.0 | 21,375.0 | 21,375.0 | 977,000 |
| 2024/02/29 | 21,350.0 | 21,485.0 | 21,110.0 | 21,175.0 | 21,175.0 | 1,069,100 |
| 2024/02/28 | 21,290.0 | 21,455.0 | 21,180.0 | 21,455.0 | 21,455.0 | 749,800 |
| 2024/02/27 | 21,325.0 | 21,480.0 | 21,285.0 | 21,330.0 | 21,330.0 | 855,800 |
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。
