27,339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) |
|---|---|---|---|---|---|---|
| 2024/02/26 | 21,190.0 | 21,420.0 | 21,035.0 | 21,325.0 | 21,325.0 | 1,226,000 |
| 2024/02/22 | 21,255.0 | 21,400.0 | 21,170.0 | 21,305.0 | 21,305.0 | 1,255,700 |
| 2024/02/21 | 21,365.0 | 21,430.0 | 21,040.0 | 21,200.0 | 21,200.0 | 1,104,300 |
| 2024/02/20 | 21,480.0 | 21,530.0 | 21,315.0 | 21,450.0 | 21,450.0 | 676,400 |
| 2024/02/19 | 21,400.0 | 21,495.0 | 21,255.0 | 21,420.0 | 21,420.0 | 918,500 |
| 2024/02/16 | 21,860.0 | 21,860.0 | 21,415.0 | 21,600.0 | 21,600.0 | 1,222,100 |
| 2024/02/15 | 21,200.0 | 21,590.0 | 21,150.0 | 21,500.0 | 21,500.0 | 1,408,100 |
| 2024/02/14 | 21,100.0 | 21,295.0 | 20,805.0 | 20,945.0 | 20,945.0 | 1,598,100 |
| 2024/02/13 | 21,730.0 | 21,870.0 | 21,340.0 | 21,445.0 | 21,445.0 | 1,669,800 |
| 2024/02/09 | 21,100.0 | 21,625.0 | 21,075.0 | 21,425.0 | 21,425.0 | 1,843,000 |
| 2024/02/08 | 21,175.0 | 21,450.0 | 21,060.0 | 21,180.0 | 21,180.0 | 2,547,900 |
| 2024/02/07 | 20,500.0 | 21,300.0 | 20,320.0 | 21,165.0 | 21,165.0 | 4,841,000 |
| 2024/02/06 | 23,485.0 | 23,490.0 | 22,650.0 | 22,775.0 | 22,775.0 | 2,066,000 |
| 2024/02/05 | 23,600.0 | 23,930.0 | 23,515.0 | 23,805.0 | 23,805.0 | 923,300 |
| 2024/02/02 | 23,555.0 | 23,830.0 | 23,355.0 | 23,505.0 | 23,505.0 | 866,900 |
| 2024/02/01 | 23,475.0 | 23,670.0 | 23,315.0 | 23,345.0 | 23,345.0 | 1,236,900 |
| 2024/01/31 | 23,900.0 | 24,085.0 | 23,720.0 | 23,885.0 | 23,885.0 | 1,290,900 |
| 2024/01/30 | 24,245.0 | 24,355.0 | 24,110.0 | 24,145.0 | 24,145.0 | 811,100 |
| 2024/01/29 | 23,985.0 | 24,080.0 | 23,880.0 | 23,940.0 | 23,940.0 | 689,700 |
| 2024/01/26 | 23,710.0 | 23,945.0 | 23,650.0 | 23,915.0 | 23,915.0 | 802,700 |
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。
