26,053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) |
|---|---|---|---|---|---|---|
| 2021/07/15 | 22,260.0 | 22,300.0 | 22,050.0 | 22,090.0 | 22,090.0 | 508,000 |
| 2021/07/14 | 21,910.0 | 22,325.0 | 21,855.0 | 22,260.0 | 22,260.0 | 604,600 |
| 2021/07/13 | 22,050.0 | 22,265.0 | 22,030.0 | 22,170.0 | 22,170.0 | 591,800 |
| 2021/07/12 | 21,955.0 | 22,025.0 | 21,665.0 | 22,025.0 | 22,025.0 | 923,000 |
| 2021/07/09 | 21,850.0 | 21,850.0 | 20,930.0 | 21,300.0 | 21,300.0 | 1,648,100 |
| 2021/07/08 | 22,230.0 | 22,445.0 | 21,905.0 | 21,950.0 | 21,950.0 | 1,696,700 |
| 2021/07/07 | 20,810.0 | 21,215.0 | 20,770.0 | 21,175.0 | 21,175.0 | 678,300 |
| 2021/07/06 | 21,200.0 | 21,540.0 | 21,135.0 | 21,275.0 | 21,275.0 | 679,300 |
| 2021/07/05 | 20,940.0 | 20,970.0 | 20,740.0 | 20,740.0 | 20,740.0 | 330,100 |
| 2021/07/02 | 20,980.0 | 21,060.0 | 20,895.0 | 20,970.0 | 20,970.0 | 458,400 |
| 2021/07/01 | 20,800.0 | 20,945.0 | 20,755.0 | 20,920.0 | 20,920.0 | 524,400 |
| 2021/06/30 | 20,970.0 | 21,095.0 | 20,690.0 | 20,690.0 | 20,690.0 | 614,500 |
| 2021/06/29 | 20,710.0 | 21,035.0 | 20,580.0 | 21,030.0 | 21,030.0 | 673,600 |
| 2021/06/28 | 20,995.0 | 21,040.0 | 20,750.0 | 20,775.0 | 20,775.0 | 474,800 |
| 2021/06/25 | 21,185.0 | 21,190.0 | 20,970.0 | 21,005.0 | 21,005.0 | 492,000 |
| 2021/06/24 | 20,900.0 | 20,980.0 | 20,740.0 | 20,750.0 | 20,750.0 | 290,200 |
| 2021/06/23 | 21,290.0 | 21,345.0 | 21,000.0 | 21,000.0 | 21,000.0 | 610,100 |
| 2021/06/22 | 21,210.0 | 21,340.0 | 21,045.0 | 21,230.0 | 21,230.0 | 1,186,800 |
| 2021/06/21 | 20,665.0 | 20,735.0 | 20,200.0 | 20,505.0 | 20,505.0 | 1,154,400 |
| 2021/06/18 | 20,900.0 | 20,960.0 | 20,730.0 | 20,805.0 | 20,805.0 | 933,000 |
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。
