19,259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) |
|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 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 |
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。
