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) |
|---|---|---|---|---|---|---|
| 2023/12/22 | 22,500.0 | 22,700.0 | 22,345.0 | 22,345.0 | 22,345.0 | 835,100 |
| 2023/12/21 | 22,695.0 | 22,910.0 | 22,440.0 | 22,545.0 | 22,545.0 | 935,000 |
| 2023/12/20 | 22,560.0 | 23,170.0 | 22,560.0 | 22,930.0 | 22,930.0 | 1,501,100 |
| 2023/12/19 | 21,920.0 | 22,320.0 | 21,860.0 | 22,240.0 | 22,240.0 | 945,400 |
| 2023/12/18 | 22,300.0 | 22,315.0 | 21,910.0 | 22,100.0 | 22,100.0 | 1,182,000 |
| 2023/12/15 | 22,020.0 | 22,400.0 | 21,780.0 | 22,335.0 | 22,335.0 | 2,383,000 |
| 2023/12/14 | 22,130.0 | 22,250.0 | 21,380.0 | 21,520.0 | 21,520.0 | 1,149,500 |
| 2023/12/13 | 22,200.0 | 22,415.0 | 21,955.0 | 22,080.0 | 22,080.0 | 1,545,400 |
| 2023/12/12 | 21,955.0 | 22,090.0 | 21,655.0 | 21,700.0 | 21,700.0 | 1,224,800 |
| 2023/12/11 | 21,345.0 | 21,580.0 | 21,260.0 | 21,455.0 | 21,455.0 | 1,128,600 |
| 2023/12/08 | 20,955.0 | 21,095.0 | 20,850.0 | 21,030.0 | 21,030.0 | 1,764,100 |
| 2023/12/07 | 21,600.0 | 21,645.0 | 21,000.0 | 21,000.0 | 21,000.0 | 1,735,500 |
| 2023/12/06 | 21,590.0 | 21,890.0 | 21,560.0 | 21,890.0 | 21,890.0 | 1,009,700 |
| 2023/12/05 | 21,330.0 | 21,640.0 | 21,310.0 | 21,500.0 | 21,500.0 | 857,300 |
| 2023/12/04 | 22,050.0 | 22,050.0 | 21,505.0 | 21,570.0 | 21,570.0 | 786,900 |
| 2023/12/01 | 22,290.0 | 22,315.0 | 21,925.0 | 21,955.0 | 21,955.0 | 765,900 |
| 2023/11/30 | 22,120.0 | 22,230.0 | 21,815.0 | 22,155.0 | 22,155.0 | 1,314,200 |
| 2023/11/29 | 22,120.0 | 22,465.0 | 22,095.0 | 22,185.0 | 22,185.0 | 841,100 |
| 2023/11/28 | 22,600.0 | 22,650.0 | 22,290.0 | 22,380.0 | 22,380.0 | 1,069,300 |
| 2023/11/27 | 23,000.0 | 23,105.0 | 22,705.0 | 22,715.0 | 22,715.0 | 693,600 |
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。
