19,258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) |
|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 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 |
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。
