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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 24,705.0 | 25,040.0 | 24,560.0 | 24,560.0 | 24,560.0 | 1,088,000 |
| 2021/10/27 | 25,410.0 | 25,725.0 | 25,345.0 | 25,705.0 | 25,705.0 | 456,900 |
| 2021/10/26 | 25,410.0 | 25,655.0 | 25,410.0 | 25,595.0 | 25,595.0 | 493,400 |
| 2021/10/25 | 25,315.0 | 25,425.0 | 25,005.0 | 25,275.0 | 25,275.0 | 546,400 |
| 2021/10/22 | 25,200.0 | 25,770.0 | 25,160.0 | 25,580.0 | 25,580.0 | 535,800 |
| 2021/10/21 | 25,600.0 | 25,950.0 | 25,370.0 | 25,415.0 | 25,415.0 | 493,000 |
| 2021/10/20 | 26,025.0 | 26,150.0 | 25,630.0 | 25,730.0 | 25,730.0 | 572,300 |
| 2021/10/19 | 25,540.0 | 25,960.0 | 25,445.0 | 25,905.0 | 25,905.0 | 612,200 |
| 2021/10/18 | 25,470.0 | 25,590.0 | 24,980.0 | 25,545.0 | 25,545.0 | 713,800 |
| 2021/10/15 | 25,065.0 | 25,580.0 | 24,910.0 | 25,570.0 | 25,570.0 | 982,100 |
| 2021/10/14 | 24,485.0 | 24,825.0 | 24,365.0 | 24,740.0 | 24,740.0 | 702,400 |
| 2021/10/13 | 24,250.0 | 24,550.0 | 24,125.0 | 24,355.0 | 24,355.0 | 512,800 |
| 2021/10/12 | 24,800.0 | 24,835.0 | 24,210.0 | 24,395.0 | 24,395.0 | 686,700 |
| 2021/10/11 | 23,880.0 | 24,520.0 | 23,700.0 | 24,470.0 | 24,470.0 | 634,200 |
| 2021/10/08 | 24,200.0 | 24,370.0 | 23,955.0 | 23,960.0 | 23,960.0 | 1,079,500 |
| 2021/10/07 | 23,795.0 | 24,030.0 | 23,320.0 | 23,575.0 | 23,575.0 | 948,700 |
| 2021/10/06 | 23,300.0 | 23,765.0 | 22,755.0 | 23,190.0 | 23,190.0 | 1,523,700 |
| 2021/10/05 | 22,640.0 | 22,920.0 | 22,210.0 | 22,680.0 | 22,680.0 | 1,137,700 |
| 2021/10/04 | 24,215.0 | 24,245.0 | 23,165.0 | 23,445.0 | 23,445.0 | 985,900 |
| 2021/10/01 | 23,850.0 | 24,035.0 | 23,370.0 | 23,475.0 | 23,475.0 | 1,254,400 |
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。
