19,367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) |
|---|---|---|---|---|---|---|
| 2021/09/01 | 27,420.0 | 27,735.0 | 27,385.0 | 27,585.0 | 27,585.0 | 647,600 |
| 2021/08/31 | 27,000.0 | 27,575.0 | 26,890.0 | 27,405.0 | 27,405.0 | 898,900 |
| 2021/08/30 | 26,715.0 | 26,995.0 | 26,650.0 | 26,995.0 | 26,995.0 | 492,200 |
| 2021/08/27 | 26,500.0 | 26,635.0 | 26,270.0 | 26,515.0 | 26,515.0 | 553,300 |
| 2021/08/26 | 26,620.0 | 26,785.0 | 26,540.0 | 26,745.0 | 26,745.0 | 369,300 |
| 2021/08/25 | 26,875.0 | 26,920.0 | 26,505.0 | 26,645.0 | 26,645.0 | 451,700 |
| 2021/08/24 | 26,600.0 | 26,880.0 | 26,600.0 | 26,710.0 | 26,710.0 | 548,200 |
| 2021/08/23 | 25,650.0 | 26,535.0 | 25,605.0 | 26,450.0 | 26,450.0 | 716,800 |
| 2021/08/20 | 25,400.0 | 25,690.0 | 25,380.0 | 25,540.0 | 25,540.0 | 740,200 |
| 2021/08/19 | 25,695.0 | 25,865.0 | 25,600.0 | 25,735.0 | 25,735.0 | 711,500 |
| 2021/08/18 | 25,730.0 | 25,915.0 | 25,450.0 | 25,805.0 | 25,805.0 | 555,000 |
| 2021/08/17 | 26,230.0 | 26,355.0 | 25,845.0 | 25,845.0 | 25,845.0 | 592,800 |
| 2021/08/16 | 26,135.0 | 26,135.0 | 25,715.0 | 25,925.0 | 25,925.0 | 639,100 |
| 2021/08/13 | 26,100.0 | 26,130.0 | 25,910.0 | 26,000.0 | 26,000.0 | 636,600 |
| 2021/08/12 | 26,090.0 | 26,200.0 | 25,870.0 | 25,990.0 | 25,990.0 | 640,400 |
| 2021/08/11 | 25,555.0 | 26,085.0 | 25,550.0 | 25,900.0 | 25,900.0 | 886,200 |
| 2021/08/10 | 24,525.0 | 24,975.0 | 24,510.0 | 24,960.0 | 24,960.0 | 744,800 |
| 2021/08/06 | 24,935.0 | 25,195.0 | 24,670.0 | 24,890.0 | 24,890.0 | 645,400 |
| 2021/08/05 | 24,635.0 | 25,170.0 | 24,550.0 | 25,170.0 | 25,170.0 | 806,900 |
| 2021/08/04 | 24,140.0 | 24,845.0 | 24,135.0 | 24,670.0 | 24,670.0 | 1,472,600 |
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。
