25,966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) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 26,410.0 | 26,660.0 | 26,380.0 | 26,470.0 | 26,470.0 | 1,010,900 |
| 2021/12/09 | 26,575.0 | 26,640.0 | 26,185.0 | 26,320.0 | 26,320.0 | 744,000 |
| 2021/12/08 | 25,940.0 | 26,410.0 | 25,940.0 | 26,365.0 | 26,365.0 | 1,022,800 |
| 2021/12/07 | 25,840.0 | 26,015.0 | 25,325.0 | 25,860.0 | 25,860.0 | 1,207,800 |
| 2021/12/06 | 25,500.0 | 25,690.0 | 25,230.0 | 25,500.0 | 25,500.0 | 966,100 |
| 2021/12/03 | 24,930.0 | 25,310.0 | 24,820.0 | 25,310.0 | 25,310.0 | 1,193,900 |
| 2021/12/02 | 24,250.0 | 24,755.0 | 24,165.0 | 24,430.0 | 24,430.0 | 1,232,300 |
| 2021/12/01 | 23,545.0 | 24,315.0 | 23,380.0 | 24,185.0 | 24,185.0 | 1,360,800 |
| 2021/11/30 | 23,900.0 | 23,950.0 | 23,100.0 | 23,150.0 | 23,150.0 | 1,254,500 |
| 2021/11/29 | 23,655.0 | 24,025.0 | 23,500.0 | 23,645.0 | 23,645.0 | 813,800 |
| 2021/11/26 | 24,170.0 | 24,210.0 | 23,750.0 | 23,975.0 | 23,975.0 | 742,200 |
| 2021/11/25 | 24,495.0 | 24,520.0 | 24,245.0 | 24,435.0 | 24,435.0 | 521,700 |
| 2021/11/24 | 24,745.0 | 25,030.0 | 24,310.0 | 24,400.0 | 24,400.0 | 728,500 |
| 2021/11/22 | 24,960.0 | 25,205.0 | 24,760.0 | 25,205.0 | 25,205.0 | 559,400 |
| 2021/11/19 | 25,000.0 | 25,150.0 | 24,845.0 | 24,965.0 | 24,965.0 | 583,000 |
| 2021/11/18 | 25,060.0 | 25,385.0 | 24,805.0 | 25,210.0 | 25,210.0 | 601,600 |
| 2021/11/17 | 25,705.0 | 25,705.0 | 24,965.0 | 24,995.0 | 24,995.0 | 731,600 |
| 2021/11/16 | 25,400.0 | 25,645.0 | 25,240.0 | 25,520.0 | 25,520.0 | 480,000 |
| 2021/11/15 | 25,640.0 | 25,740.0 | 25,435.0 | 25,550.0 | 25,550.0 | 452,100 |
| 2021/11/12 | 25,315.0 | 25,675.0 | 25,270.0 | 25,420.0 | 25,420.0 | 669,200 |
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。
