27,019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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 23,700.0 | 23,835.0 | 23,595.0 | 23,710.0 | 23,710.0 | 1,227,500 |
| 2023/09/26 | 24,400.0 | 24,405.0 | 23,985.0 | 24,025.0 | 24,025.0 | 908,500 |
| 2023/09/25 | 24,155.0 | 24,445.0 | 24,135.0 | 24,310.0 | 24,310.0 | 620,300 |
| 2023/09/22 | 24,235.0 | 24,460.0 | 24,120.0 | 24,285.0 | 24,285.0 | 847,000 |
| 2023/09/21 | 24,970.0 | 25,260.0 | 24,710.0 | 24,710.0 | 24,710.0 | 1,114,200 |
| 2023/09/20 | 24,650.0 | 24,990.0 | 24,570.0 | 24,630.0 | 24,630.0 | 988,800 |
| 2023/09/19 | 24,850.0 | 24,975.0 | 24,615.0 | 24,915.0 | 24,915.0 | 855,000 |
| 2023/09/15 | 25,235.0 | 25,240.0 | 24,955.0 | 25,025.0 | 25,025.0 | 1,387,800 |
| 2023/09/14 | 24,840.0 | 24,975.0 | 24,785.0 | 24,860.0 | 24,860.0 | 844,200 |
| 2023/09/13 | 24,970.0 | 24,990.0 | 24,740.0 | 24,840.0 | 24,840.0 | 938,800 |
| 2023/09/12 | 24,880.0 | 25,025.0 | 24,650.0 | 25,025.0 | 25,025.0 | 919,700 |
| 2023/09/11 | 25,150.0 | 25,235.0 | 24,865.0 | 24,885.0 | 24,885.0 | 720,400 |
| 2023/09/08 | 25,520.0 | 25,580.0 | 25,055.0 | 25,145.0 | 25,145.0 | 1,166,200 |
| 2023/09/07 | 25,695.0 | 26,060.0 | 25,625.0 | 25,675.0 | 25,675.0 | 980,900 |
| 2023/09/06 | 25,760.0 | 26,190.0 | 25,715.0 | 26,125.0 | 26,125.0 | 1,166,000 |
| 2023/09/05 | 25,600.0 | 25,735.0 | 25,495.0 | 25,730.0 | 25,730.0 | 951,100 |
| 2023/09/04 | 25,625.0 | 25,660.0 | 25,430.0 | 25,660.0 | 25,660.0 | 820,900 |
| 2023/09/01 | 25,560.0 | 25,660.0 | 25,325.0 | 25,575.0 | 25,575.0 | 1,597,500 |
| 2023/08/31 | 25,120.0 | 25,330.0 | 25,110.0 | 25,225.0 | 25,225.0 | 1,197,400 |
| 2023/08/30 | 25,270.0 | 25,425.0 | 25,130.0 | 25,170.0 | 25,170.0 | 1,244,100 |
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。
