25,967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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 22,200.0 | 22,345.0 | 21,955.0 | 22,040.0 | 22,040.0 | 1,222,100 |
| 2022/07/07 | 21,565.0 | 22,205.0 | 21,450.0 | 22,160.0 | 22,160.0 | 846,800 |
| 2022/07/06 | 21,890.0 | 21,945.0 | 21,180.0 | 21,555.0 | 21,555.0 | 1,034,800 |
| 2022/07/05 | 22,300.0 | 22,430.0 | 22,045.0 | 22,075.0 | 22,075.0 | 764,700 |
| 2022/07/04 | 21,920.0 | 22,230.0 | 21,795.0 | 22,025.0 | 22,025.0 | 719,000 |
| 2022/07/01 | 21,970.0 | 22,075.0 | 21,555.0 | 21,660.0 | 21,660.0 | 887,900 |
| 2022/06/30 | 21,700.0 | 22,120.0 | 21,580.0 | 21,750.0 | 21,750.0 | 1,235,200 |
| 2022/06/29 | 21,760.0 | 21,920.0 | 21,435.0 | 21,860.0 | 21,860.0 | 1,829,400 |
| 2022/06/28 | 21,750.0 | 22,080.0 | 21,620.0 | 22,075.0 | 22,075.0 | 830,200 |
| 2022/06/27 | 21,490.0 | 21,900.0 | 21,490.0 | 21,850.0 | 21,850.0 | 896,100 |
| 2022/06/24 | 20,860.0 | 21,530.0 | 20,770.0 | 21,320.0 | 21,320.0 | 1,292,300 |
| 2022/06/23 | 20,270.0 | 20,690.0 | 20,180.0 | 20,610.0 | 20,610.0 | 761,600 |
| 2022/06/22 | 20,960.0 | 21,030.0 | 20,330.0 | 20,340.0 | 20,340.0 | 856,200 |
| 2022/06/21 | 20,535.0 | 20,940.0 | 20,395.0 | 20,800.0 | 20,800.0 | 1,039,400 |
| 2022/06/20 | 20,340.0 | 20,340.0 | 19,860.0 | 20,035.0 | 20,035.0 | 897,300 |
| 2022/06/17 | 19,500.0 | 19,980.0 | 19,385.0 | 19,765.0 | 19,765.0 | 1,036,500 |
| 2022/06/16 | 20,245.0 | 20,570.0 | 20,070.0 | 20,070.0 | 20,070.0 | 657,100 |
| 2022/06/15 | 20,260.0 | 20,340.0 | 19,860.0 | 19,885.0 | 19,885.0 | 707,900 |
| 2022/06/14 | 20,070.0 | 20,430.0 | 20,060.0 | 20,365.0 | 20,365.0 | 588,700 |
| 2022/06/13 | 20,905.0 | 20,990.0 | 20,535.0 | 20,570.0 | 20,570.0 | 936,800 |
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。
