19,377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) |
|---|---|---|---|---|---|---|
| 2021/07/05 | 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 |
| 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 |
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。
