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) |
|---|---|---|---|---|---|---|
| 2023/05/12 | 25,225.0 | 25,720.0 | 25,200.0 | 25,555.0 | 25,555.0 | 1,047,900 |
| 2023/05/11 | 25,450.0 | 25,600.0 | 25,295.0 | 25,480.0 | 25,480.0 | 991,400 |
| 2023/05/10 | 25,480.0 | 25,630.0 | 25,180.0 | 25,555.0 | 25,555.0 | 1,165,800 |
| 2023/05/09 | 25,760.0 | 25,940.0 | 25,515.0 | 25,865.0 | 25,865.0 | 1,159,000 |
| 2023/05/08 | 25,815.0 | 25,830.0 | 25,520.0 | 25,675.0 | 25,675.0 | 1,132,400 |
| 2023/05/02 | 25,320.0 | 25,350.0 | 25,085.0 | 25,310.0 | 25,310.0 | 681,600 |
| 2023/05/01 | 24,825.0 | 25,295.0 | 24,805.0 | 25,155.0 | 25,155.0 | 974,600 |
| 2023/04/28 | 24,070.0 | 24,645.0 | 24,060.0 | 24,620.0 | 24,620.0 | 1,312,300 |
| 2023/04/27 | 23,420.0 | 23,835.0 | 23,330.0 | 23,835.0 | 23,835.0 | 773,600 |
| 2023/04/26 | 23,540.0 | 23,620.0 | 23,335.0 | 23,540.0 | 23,540.0 | 682,000 |
| 2023/04/25 | 23,580.0 | 23,735.0 | 23,490.0 | 23,530.0 | 23,530.0 | 501,400 |
| 2023/04/24 | 23,515.0 | 23,655.0 | 23,455.0 | 23,525.0 | 23,525.0 | 487,000 |
| 2023/04/21 | 23,400.0 | 23,435.0 | 23,185.0 | 23,405.0 | 23,405.0 | 625,200 |
| 2023/04/20 | 23,045.0 | 23,315.0 | 22,985.0 | 23,235.0 | 23,235.0 | 457,600 |
| 2023/04/19 | 23,190.0 | 23,340.0 | 23,080.0 | 23,225.0 | 23,225.0 | 584,400 |
| 2023/04/18 | 23,200.0 | 23,505.0 | 23,150.0 | 23,335.0 | 23,335.0 | 665,300 |
| 2023/04/17 | 22,840.0 | 23,065.0 | 22,840.0 | 23,050.0 | 23,050.0 | 489,700 |
| 2023/04/14 | 23,000.0 | 23,000.0 | 22,630.0 | 22,900.0 | 22,900.0 | 923,300 |
| 2023/04/13 | 22,440.0 | 22,785.0 | 22,425.0 | 22,765.0 | 22,765.0 | 758,300 |
| 2023/04/12 | 22,180.0 | 22,500.0 | 22,180.0 | 22,480.0 | 22,480.0 | 714,100 |
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。
