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) |
|---|---|---|---|---|---|---|
| 2023/06/09 | 28,380.0 | 28,995.0 | 28,240.0 | 28,885.0 | 28,885.0 | 1,695,000 |
| 2023/06/08 | 28,000.0 | 28,165.0 | 27,600.0 | 27,820.0 | 27,820.0 | 1,179,000 |
| 2023/06/07 | 29,370.0 | 29,575.0 | 28,220.0 | 28,240.0 | 28,240.0 | 1,852,400 |
| 2023/06/06 | 28,920.0 | 29,620.0 | 28,680.0 | 29,540.0 | 29,540.0 | 1,094,700 |
| 2023/06/05 | 28,550.0 | 28,920.0 | 28,325.0 | 28,915.0 | 28,915.0 | 1,064,200 |
| 2023/06/02 | 27,800.0 | 28,305.0 | 27,540.0 | 28,250.0 | 28,250.0 | 1,426,900 |
| 2023/06/01 | 26,920.0 | 27,455.0 | 26,780.0 | 27,320.0 | 27,320.0 | 1,538,300 |
| 2023/05/31 | 26,700.0 | 26,850.0 | 26,330.0 | 26,560.0 | 26,560.0 | 2,514,800 |
| 2023/05/30 | 26,695.0 | 26,885.0 | 26,605.0 | 26,700.0 | 26,700.0 | 580,800 |
| 2023/05/29 | 27,180.0 | 27,215.0 | 26,700.0 | 26,750.0 | 26,750.0 | 1,026,800 |
| 2023/05/26 | 27,025.0 | 27,040.0 | 26,720.0 | 26,805.0 | 26,805.0 | 1,072,800 |
| 2023/05/25 | 27,095.0 | 27,330.0 | 26,910.0 | 27,035.0 | 27,035.0 | 964,500 |
| 2023/05/24 | 27,080.0 | 27,320.0 | 26,880.0 | 27,175.0 | 27,175.0 | 881,900 |
| 2023/05/23 | 27,960.0 | 28,050.0 | 27,280.0 | 27,405.0 | 27,405.0 | 1,236,900 |
| 2023/05/22 | 27,400.0 | 27,890.0 | 27,350.0 | 27,880.0 | 27,880.0 | 874,100 |
| 2023/05/19 | 27,630.0 | 27,790.0 | 27,295.0 | 27,370.0 | 27,370.0 | 783,900 |
| 2023/05/18 | 27,125.0 | 27,370.0 | 27,065.0 | 27,290.0 | 27,290.0 | 901,900 |
| 2023/05/17 | 26,355.0 | 26,740.0 | 26,300.0 | 26,710.0 | 26,710.0 | 744,200 |
| 2023/05/16 | 26,375.0 | 26,475.0 | 26,170.0 | 26,255.0 | 26,255.0 | 728,900 |
| 2023/05/15 | 25,800.0 | 26,310.0 | 25,775.0 | 26,285.0 | 26,285.0 | 745,700 |
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。
