25,842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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 23,880.0 | 24,065.0 | 23,785.0 | 23,845.0 | 23,845.0 | 667,000 |
| 2022/10/05 | 24,040.0 | 24,250.0 | 23,865.0 | 23,950.0 | 23,950.0 | 887,300 |
| 2022/10/04 | 23,420.0 | 23,775.0 | 23,090.0 | 23,655.0 | 23,655.0 | 930,900 |
| 2022/10/03 | 22,290.0 | 22,925.0 | 22,200.0 | 22,920.0 | 22,920.0 | 798,700 |
| 2022/09/30 | 22,490.0 | 22,615.0 | 22,170.0 | 22,295.0 | 22,295.0 | 1,683,800 |
| 2022/09/29 | 22,800.0 | 23,015.0 | 22,355.0 | 22,665.0 | 22,665.0 | 970,000 |
| 2022/09/28 | 22,520.0 | 22,785.0 | 22,205.0 | 22,485.0 | 22,485.0 | 956,000 |
| 2022/09/27 | 22,835.0 | 22,875.0 | 22,505.0 | 22,630.0 | 22,630.0 | 772,300 |
| 2022/09/26 | 22,435.0 | 22,670.0 | 22,355.0 | 22,565.0 | 22,565.0 | 939,300 |
| 2022/09/22 | 22,855.0 | 22,980.0 | 22,405.0 | 22,890.0 | 22,890.0 | 1,132,200 |
| 2022/09/21 | 23,615.0 | 23,910.0 | 23,105.0 | 23,145.0 | 23,145.0 | 1,135,000 |
| 2022/09/20 | 24,380.0 | 24,500.0 | 23,970.0 | 24,095.0 | 24,095.0 | 819,100 |
| 2022/09/16 | 24,195.0 | 24,380.0 | 24,070.0 | 24,095.0 | 24,095.0 | 953,100 |
| 2022/09/15 | 24,435.0 | 24,570.0 | 24,230.0 | 24,240.0 | 24,240.0 | 567,200 |
| 2022/09/14 | 24,000.0 | 24,485.0 | 23,985.0 | 24,195.0 | 24,195.0 | 1,069,300 |
| 2022/09/13 | 24,885.0 | 25,030.0 | 24,825.0 | 24,880.0 | 24,880.0 | 508,400 |
| 2022/09/12 | 25,140.0 | 25,335.0 | 24,765.0 | 24,885.0 | 24,885.0 | 701,600 |
| 2022/09/09 | 25,075.0 | 25,095.0 | 24,685.0 | 24,775.0 | 24,775.0 | 968,200 |
| 2022/09/08 | 24,525.0 | 25,000.0 | 24,405.0 | 25,000.0 | 25,000.0 | 896,300 |
| 2022/09/07 | 24,000.0 | 24,205.0 | 23,780.0 | 24,130.0 | 24,130.0 | 740,500 |
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。
