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) |
|---|---|---|---|---|---|---|
| 2023/11/24 | 23,410.0 | 23,495.0 | 22,935.0 | 23,095.0 | 23,095.0 | 1,432,100 |
| 2023/11/22 | 23,655.0 | 23,760.0 | 23,515.0 | 23,650.0 | 23,650.0 | 523,500 |
| 2023/11/21 | 23,855.0 | 23,920.0 | 23,630.0 | 23,660.0 | 23,660.0 | 649,100 |
| 2023/11/20 | 23,850.0 | 24,080.0 | 23,705.0 | 23,850.0 | 23,850.0 | 680,000 |
| 2023/11/17 | 23,675.0 | 23,835.0 | 23,540.0 | 23,745.0 | 23,745.0 | 787,000 |
| 2023/11/16 | 23,550.0 | 23,730.0 | 23,490.0 | 23,700.0 | 23,700.0 | 927,000 |
| 2023/11/15 | 23,245.0 | 23,550.0 | 23,050.0 | 23,540.0 | 23,540.0 | 1,222,400 |
| 2023/11/14 | 23,255.0 | 23,380.0 | 22,970.0 | 22,970.0 | 22,970.0 | 1,081,600 |
| 2023/11/13 | 23,250.0 | 23,450.0 | 23,085.0 | 23,165.0 | 23,165.0 | 874,500 |
| 2023/11/10 | 23,400.0 | 23,405.0 | 23,020.0 | 23,135.0 | 23,135.0 | 1,259,800 |
| 2023/11/09 | 22,835.0 | 23,535.0 | 22,800.0 | 23,485.0 | 23,485.0 | 1,453,700 |
| 2023/11/08 | 22,000.0 | 22,845.0 | 22,000.0 | 22,585.0 | 22,585.0 | 1,380,200 |
| 2023/11/07 | 22,895.0 | 22,965.0 | 22,595.0 | 22,665.0 | 22,665.0 | 1,077,000 |
| 2023/11/06 | 22,845.0 | 23,205.0 | 22,705.0 | 23,090.0 | 23,090.0 | 1,299,300 |
| 2023/11/02 | 22,500.0 | 22,575.0 | 22,275.0 | 22,395.0 | 22,395.0 | 981,000 |
| 2023/11/01 | 22,200.0 | 22,275.0 | 21,980.0 | 22,275.0 | 22,275.0 | 923,400 |
| 2023/10/31 | 21,215.0 | 21,730.0 | 21,080.0 | 21,630.0 | 21,630.0 | 1,010,400 |
| 2023/10/30 | 21,310.0 | 21,430.0 | 21,200.0 | 21,300.0 | 21,300.0 | 670,600 |
| 2023/10/27 | 21,395.0 | 21,525.0 | 21,365.0 | 21,450.0 | 21,450.0 | 1,008,000 |
| 2023/10/26 | 21,465.0 | 21,485.0 | 21,150.0 | 21,185.0 | 21,185.0 | 947,300 |
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。
