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) |
|---|---|---|---|---|---|---|
| 2023/10/25 | 21,750.0 | 21,890.0 | 21,540.0 | 21,660.0 | 21,660.0 | 964,200 |
| 2023/10/24 | 21,575.0 | 21,585.0 | 21,040.0 | 21,400.0 | 21,400.0 | 1,119,000 |
| 2023/10/23 | 21,630.0 | 21,770.0 | 21,490.0 | 21,595.0 | 21,595.0 | 1,004,300 |
| 2023/10/20 | 22,005.0 | 22,150.0 | 21,765.0 | 22,015.0 | 22,015.0 | 1,280,200 |
| 2023/10/19 | 22,380.0 | 22,570.0 | 22,295.0 | 22,400.0 | 22,400.0 | 1,006,800 |
| 2023/10/18 | 23,100.0 | 23,145.0 | 22,785.0 | 22,865.0 | 22,865.0 | 822,000 |
| 2023/10/17 | 22,800.0 | 23,030.0 | 22,670.0 | 23,005.0 | 23,005.0 | 1,154,600 |
| 2023/10/16 | 23,000.0 | 23,040.0 | 22,270.0 | 22,330.0 | 22,330.0 | 1,817,400 |
| 2023/10/13 | 23,475.0 | 23,520.0 | 23,070.0 | 23,125.0 | 23,125.0 | 1,336,600 |
| 2023/10/12 | 23,675.0 | 23,910.0 | 23,675.0 | 23,760.0 | 23,760.0 | 1,053,000 |
| 2023/10/11 | 23,390.0 | 23,730.0 | 23,360.0 | 23,675.0 | 23,675.0 | 921,000 |
| 2023/10/10 | 22,900.0 | 23,415.0 | 22,900.0 | 23,315.0 | 23,315.0 | 1,014,000 |
| 2023/10/06 | 23,010.0 | 23,145.0 | 22,885.0 | 23,025.0 | 23,025.0 | 796,700 |
| 2023/10/05 | 23,475.0 | 23,475.0 | 23,130.0 | 23,305.0 | 23,305.0 | 909,800 |
| 2023/10/04 | 22,900.0 | 23,285.0 | 22,800.0 | 23,090.0 | 23,090.0 | 1,143,600 |
| 2023/10/03 | 23,365.0 | 23,520.0 | 23,060.0 | 23,110.0 | 23,110.0 | 1,045,200 |
| 2023/10/02 | 23,865.0 | 24,120.0 | 23,580.0 | 23,650.0 | 23,650.0 | 1,058,100 |
| 2023/09/29 | 23,560.0 | 23,580.0 | 23,140.0 | 23,475.0 | 23,475.0 | 1,666,300 |
| 2023/09/28 | 23,600.0 | 23,645.0 | 23,185.0 | 23,445.0 | 23,445.0 | 1,117,800 |
| 2023/09/27 | 23,700.0 | 23,835.0 | 23,595.0 | 23,710.0 | 23,710.0 | 1,227,500 |
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。
