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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 25,325.0 | 25,545.0 | 25,220.0 | 25,275.0 | 25,275.0 | 1,794,900 |
| 2023/08/28 | 24,400.0 | 25,030.0 | 24,330.0 | 24,840.0 | 24,840.0 | 1,849,400 |
| 2023/08/25 | 23,725.0 | 24,050.0 | 23,695.0 | 23,840.0 | 23,840.0 | 945,000 |
| 2023/08/24 | 23,995.0 | 24,165.0 | 23,865.0 | 24,150.0 | 24,150.0 | 946,700 |
| 2023/08/23 | 23,470.0 | 24,125.0 | 23,405.0 | 24,045.0 | 24,045.0 | 1,357,800 |
| 2023/08/22 | 23,430.0 | 23,525.0 | 23,115.0 | 23,400.0 | 23,400.0 | 1,047,900 |
| 2023/08/21 | 23,710.0 | 23,785.0 | 23,330.0 | 23,375.0 | 23,375.0 | 1,258,900 |
| 2023/08/18 | 24,000.0 | 24,115.0 | 23,785.0 | 23,900.0 | 23,900.0 | 1,349,900 |
| 2023/08/17 | 23,870.0 | 24,370.0 | 23,590.0 | 24,325.0 | 24,325.0 | 1,704,900 |
| 2023/08/16 | 24,350.0 | 24,530.0 | 24,035.0 | 24,035.0 | 24,035.0 | 1,410,500 |
| 2023/08/15 | 25,180.0 | 25,245.0 | 24,605.0 | 24,680.0 | 24,680.0 | 1,466,100 |
| 2023/08/14 | 25,550.0 | 25,550.0 | 25,060.0 | 25,080.0 | 25,080.0 | 1,624,400 |
| 2023/08/10 | 25,000.0 | 25,625.0 | 24,960.0 | 25,370.0 | 25,370.0 | 2,249,500 |
| 2023/08/09 | 25,600.0 | 26,285.0 | 25,020.0 | 25,020.0 | 25,020.0 | 4,229,900 |
| 2023/08/08 | 28,300.0 | 28,535.0 | 28,075.0 | 28,235.0 | 28,235.0 | 854,100 |
| 2023/08/07 | 27,525.0 | 27,935.0 | 27,370.0 | 27,865.0 | 27,865.0 | 538,800 |
| 2023/08/04 | 27,680.0 | 27,880.0 | 27,520.0 | 27,765.0 | 27,765.0 | 569,200 |
| 2023/08/03 | 28,055.0 | 28,345.0 | 27,795.0 | 27,815.0 | 27,815.0 | 899,800 |
| 2023/08/02 | 28,500.0 | 28,720.0 | 28,065.0 | 28,200.0 | 28,200.0 | 861,100 |
| 2023/08/01 | 28,880.0 | 28,950.0 | 28,650.0 | 28,835.0 | 28,835.0 | 832,900 |
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。
