26,967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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 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 |
| 2021/06/17 | 20,910.0 | 20,915.0 | 20,470.0 | 20,700.0 | 20,700.0 | 741,900 |
| 2021/06/16 | 20,460.0 | 20,945.0 | 20,455.0 | 20,910.0 | 20,910.0 | 913,600 |
| 2021/06/15 | 20,300.0 | 20,530.0 | 20,295.0 | 20,455.0 | 20,455.0 | 636,900 |
| 2021/06/14 | 20,215.0 | 20,355.0 | 20,085.0 | 20,250.0 | 20,250.0 | 550,600 |
| 2021/06/11 | 20,680.0 | 20,745.0 | 20,025.0 | 20,160.0 | 20,160.0 | 1,075,000 |
| 2021/06/10 | 20,020.0 | 20,290.0 | 19,965.0 | 20,245.0 | 20,245.0 | 915,200 |
| 2021/06/09 | 20,110.0 | 20,450.0 | 19,905.0 | 19,905.0 | 19,905.0 | 1,252,300 |
| 2021/06/08 | 20,500.0 | 20,710.0 | 20,150.0 | 20,520.0 | 20,520.0 | 1,367,300 |
| 2021/06/07 | 21,430.0 | 21,540.0 | 21,140.0 | 21,180.0 | 21,180.0 | 422,500 |
| 2021/06/04 | 21,100.0 | 21,305.0 | 20,870.0 | 21,250.0 | 21,250.0 | 735,300 |
| 2021/06/03 | 21,100.0 | 21,625.0 | 21,055.0 | 21,505.0 | 21,505.0 | 514,900 |
| 2021/06/02 | 21,445.0 | 21,490.0 | 21,190.0 | 21,300.0 | 21,300.0 | 702,100 |
| 2021/06/01 | 21,765.0 | 21,875.0 | 21,460.0 | 21,700.0 | 21,700.0 | 341,700 |
| 2021/05/31 | 21,855.0 | 21,970.0 | 21,540.0 | 21,605.0 | 21,605.0 | 542,200 |
| 2021/05/28 | 21,745.0 | 22,200.0 | 21,700.0 | 22,085.0 | 22,085.0 | 808,600 |
| 2021/05/27 | 21,325.0 | 21,415.0 | 21,165.0 | 21,335.0 | 21,335.0 | 925,700 |
| 2021/05/26 | 20,900.0 | 21,375.0 | 20,900.0 | 21,355.0 | 21,355.0 | 573,600 |
| 2021/05/25 | 21,110.0 | 21,175.0 | 20,890.0 | 21,160.0 | 21,160.0 | 558,700 |
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。
