19,318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) |
|---|---|---|---|---|---|---|
| 2025/09/01 | 18,575.0 | 18,695.0 | 18,315.0 | 18,430.0 | 18,430.0 | 839,200 |
| 2025/08/29 | 18,690.0 | 18,710.0 | 18,565.0 | 18,600.0 | 18,600.0 | 1,065,700 |
| 2025/08/28 | 18,945.0 | 18,975.0 | 18,715.0 | 18,750.0 | 18,750.0 | 951,000 |
| 2025/08/27 | 19,310.0 | 19,325.0 | 18,990.0 | 19,040.0 | 19,040.0 | 736,100 |
| 2025/08/26 | 19,700.0 | 19,740.0 | 19,175.0 | 19,365.0 | 19,365.0 | 1,196,100 |
| 2025/08/25 | 19,790.0 | 19,870.0 | 19,665.0 | 19,805.0 | 19,805.0 | 769,300 |
| 2025/08/22 | 19,840.0 | 19,850.0 | 19,445.0 | 19,480.0 | 19,480.0 | 793,900 |
| 2025/08/21 | 19,990.0 | 20,055.0 | 19,835.0 | 19,945.0 | 19,945.0 | 771,500 |
| 2025/08/20 | 20,000.0 | 20,165.0 | 19,730.0 | 19,960.0 | 19,960.0 | 1,083,300 |
| 2025/08/19 | 19,850.0 | 19,860.0 | 19,590.0 | 19,740.0 | 19,740.0 | 622,000 |
| 2025/08/18 | 20,000.0 | 20,155.0 | 19,810.0 | 19,860.0 | 19,860.0 | 718,900 |
| 2025/08/15 | 19,805.0 | 19,945.0 | 19,725.0 | 19,850.0 | 19,850.0 | 841,100 |
| 2025/08/14 | 20,135.0 | 20,135.0 | 19,765.0 | 19,805.0 | 19,805.0 | 1,062,900 |
| 2025/08/13 | 20,025.0 | 20,210.0 | 19,915.0 | 20,090.0 | 20,090.0 | 1,193,700 |
| 2025/08/12 | 20,050.0 | 20,185.0 | 19,945.0 | 19,990.0 | 19,990.0 | 1,249,200 |
| 2025/08/08 | 19,675.0 | 20,080.0 | 19,570.0 | 20,050.0 | 20,050.0 | 2,341,600 |
| 2025/08/07 | 19,160.0 | 19,640.0 | 19,120.0 | 19,565.0 | 19,565.0 | 1,603,800 |
| 2025/08/06 | 18,920.0 | 19,385.0 | 18,725.0 | 19,080.0 | 19,080.0 | 2,620,400 |
| 2025/08/05 | 18,610.0 | 18,685.0 | 18,370.0 | 18,520.0 | 18,520.0 | 993,900 |
| 2025/08/04 | 18,500.0 | 18,700.0 | 18,340.0 | 18,610.0 | 18,610.0 | 920,700 |
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。
