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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 24,110.0 | 24,350.0 | 22,995.0 | 23,075.0 | 23,075.0 | 1,091,700 |
| 2022/01/26 | 24,100.0 | 24,425.0 | 23,850.0 | 24,100.0 | 24,100.0 | 483,400 |
| 2022/01/25 | 24,550.0 | 24,670.0 | 24,010.0 | 24,295.0 | 24,295.0 | 703,500 |
| 2022/01/24 | 24,465.0 | 24,855.0 | 24,315.0 | 24,830.0 | 24,830.0 | 495,900 |
| 2022/01/21 | 24,320.0 | 24,865.0 | 24,100.0 | 24,765.0 | 24,765.0 | 615,000 |
| 2022/01/20 | 24,190.0 | 25,020.0 | 24,165.0 | 24,810.0 | 24,810.0 | 806,900 |
| 2022/01/19 | 24,930.0 | 25,045.0 | 24,315.0 | 24,420.0 | 24,420.0 | 737,800 |
| 2022/01/18 | 25,310.0 | 25,510.0 | 25,175.0 | 25,220.0 | 25,220.0 | 453,800 |
| 2022/01/17 | 25,475.0 | 25,570.0 | 25,260.0 | 25,450.0 | 25,450.0 | 376,100 |
| 2022/01/14 | 25,655.0 | 25,900.0 | 24,930.0 | 25,300.0 | 25,300.0 | 979,100 |
| 2022/01/13 | 26,005.0 | 26,315.0 | 26,000.0 | 26,020.0 | 26,020.0 | 603,700 |
| 2022/01/12 | 26,030.0 | 26,565.0 | 26,030.0 | 26,505.0 | 26,505.0 | 696,100 |
| 2022/01/11 | 26,000.0 | 26,065.0 | 25,600.0 | 25,755.0 | 25,755.0 | 629,900 |
| 2022/01/07 | 26,490.0 | 26,490.0 | 25,735.0 | 25,805.0 | 25,805.0 | 668,700 |
| 2022/01/06 | 26,585.0 | 26,710.0 | 26,035.0 | 26,100.0 | 26,100.0 | 671,700 |
| 2022/01/05 | 26,405.0 | 26,700.0 | 26,355.0 | 26,670.0 | 26,670.0 | 590,200 |
| 2022/01/04 | 26,205.0 | 26,400.0 | 25,920.0 | 26,310.0 | 26,310.0 | 499,900 |
| 2021/12/30 | 26,265.0 | 26,325.0 | 25,935.0 | 26,090.0 | 26,090.0 | 442,000 |
| 2021/12/29 | 26,355.0 | 26,490.0 | 25,950.0 | 26,210.0 | 26,210.0 | 388,500 |
| 2021/12/28 | 26,180.0 | 26,535.0 | 26,040.0 | 26,445.0 | 26,445.0 | 510,200 |
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。
