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) |
|---|---|---|---|---|---|---|
| 2024/01/25 | 23,980.0 | 24,125.0 | 23,840.0 | 24,000.0 | 24,000.0 | 732,300 |
| 2024/01/24 | 24,440.0 | 24,440.0 | 23,990.0 | 24,085.0 | 24,085.0 | 1,017,600 |
| 2024/01/23 | 24,695.0 | 24,955.0 | 24,545.0 | 24,625.0 | 24,625.0 | 1,353,500 |
| 2024/01/22 | 24,745.0 | 25,010.0 | 24,400.0 | 24,560.0 | 24,560.0 | 1,656,300 |
| 2024/01/19 | 24,225.0 | 24,450.0 | 24,025.0 | 24,230.0 | 24,230.0 | 1,393,600 |
| 2024/01/18 | 23,330.0 | 24,020.0 | 23,280.0 | 23,625.0 | 23,625.0 | 1,105,900 |
| 2024/01/17 | 24,000.0 | 24,195.0 | 23,375.0 | 23,375.0 | 23,375.0 | 1,480,700 |
| 2024/01/16 | 24,250.0 | 24,360.0 | 23,970.0 | 23,975.0 | 23,975.0 | 959,600 |
| 2024/01/15 | 24,550.0 | 24,585.0 | 24,225.0 | 24,385.0 | 24,385.0 | 1,131,000 |
| 2024/01/12 | 24,760.0 | 24,765.0 | 24,015.0 | 24,590.0 | 24,590.0 | 2,506,600 |
| 2024/01/11 | 23,735.0 | 24,270.0 | 23,685.0 | 24,210.0 | 24,210.0 | 1,642,900 |
| 2024/01/10 | 23,115.0 | 23,420.0 | 23,040.0 | 23,320.0 | 23,320.0 | 1,295,900 |
| 2024/01/09 | 22,990.0 | 23,435.0 | 22,970.0 | 23,260.0 | 23,260.0 | 970,500 |
| 2024/01/05 | 22,995.0 | 23,015.0 | 22,750.0 | 22,750.0 | 22,750.0 | 860,900 |
| 2024/01/04 | 22,900.0 | 23,050.0 | 22,565.0 | 23,000.0 | 23,000.0 | 962,000 |
| 2023/12/29 | 22,915.0 | 23,260.0 | 22,860.0 | 22,985.0 | 22,985.0 | 1,091,200 |
| 2023/12/28 | 22,910.0 | 23,160.0 | 22,730.0 | 22,890.0 | 22,890.0 | 856,800 |
| 2023/12/27 | 22,615.0 | 22,830.0 | 22,590.0 | 22,820.0 | 22,820.0 | 907,500 |
| 2023/12/26 | 22,370.0 | 22,585.0 | 22,325.0 | 22,390.0 | 22,390.0 | 567,600 |
| 2023/12/25 | 22,645.0 | 22,750.0 | 22,330.0 | 22,355.0 | 22,355.0 | 434,700 |
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。
