19,308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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 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 |
| 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 |
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。
