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) |
|---|---|---|---|---|---|---|
| 2022/06/10 | 22,695.0 | 22,715.0 | 21,565.0 | 21,565.0 | 21,565.0 | 1,480,800 |
| 2022/06/09 | 21,980.0 | 22,345.0 | 21,910.0 | 22,025.0 | 22,025.0 | 881,100 |
| 2022/06/08 | 21,735.0 | 22,070.0 | 21,630.0 | 22,010.0 | 22,010.0 | 1,010,300 |
| 2022/06/07 | 21,140.0 | 21,430.0 | 20,990.0 | 21,240.0 | 21,240.0 | 679,000 |
| 2022/06/06 | 21,000.0 | 21,275.0 | 20,880.0 | 21,060.0 | 21,060.0 | 754,000 |
| 2022/06/03 | 21,550.0 | 21,570.0 | 21,070.0 | 21,110.0 | 21,110.0 | 754,000 |
| 2022/06/02 | 21,315.0 | 21,530.0 | 21,060.0 | 21,100.0 | 21,100.0 | 958,500 |
| 2022/06/01 | 20,500.0 | 21,210.0 | 20,495.0 | 21,060.0 | 21,060.0 | 757,500 |
| 2022/05/31 | 20,595.0 | 20,970.0 | 20,530.0 | 20,685.0 | 20,685.0 | 899,200 |
| 2022/05/30 | 19,895.0 | 20,650.0 | 19,830.0 | 20,640.0 | 20,640.0 | 2,081,300 |
| 2022/05/27 | 19,775.0 | 19,775.0 | 19,340.0 | 19,375.0 | 19,375.0 | 530,100 |
| 2022/05/26 | 19,600.0 | 19,670.0 | 19,365.0 | 19,365.0 | 19,365.0 | 702,900 |
| 2022/05/25 | 19,580.0 | 19,640.0 | 19,370.0 | 19,445.0 | 19,445.0 | 586,500 |
| 2022/05/24 | 19,620.0 | 19,765.0 | 19,410.0 | 19,410.0 | 19,410.0 | 678,800 |
| 2022/05/23 | 19,775.0 | 19,950.0 | 19,660.0 | 19,780.0 | 19,780.0 | 735,500 |
| 2022/05/20 | 19,655.0 | 19,865.0 | 19,570.0 | 19,725.0 | 19,725.0 | 867,300 |
| 2022/05/19 | 19,650.0 | 20,165.0 | 19,650.0 | 19,980.0 | 19,980.0 | 965,200 |
| 2022/05/18 | 20,600.0 | 20,775.0 | 20,370.0 | 20,465.0 | 20,465.0 | 559,300 |
| 2022/05/17 | 20,820.0 | 20,890.0 | 20,385.0 | 20,570.0 | 20,570.0 | 679,700 |
| 2022/05/16 | 20,820.0 | 20,970.0 | 20,625.0 | 20,710.0 | 20,710.0 | 740,200 |
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。
