27,149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) |
|---|---|---|---|---|---|---|
| 2020/12/24 | 22,480.0 | 22,600.0 | 22,315.0 | 22,485.0 | 22,485.0 | 421,200 |
| 2020/12/23 | 22,280.0 | 22,310.0 | 22,035.0 | 22,305.0 | 22,305.0 | 413,000 |
| 2020/12/22 | 21,970.0 | 22,205.0 | 21,850.0 | 21,970.0 | 21,970.0 | 488,700 |
| 2020/12/21 | 21,835.0 | 22,155.0 | 21,815.0 | 22,095.0 | 22,095.0 | 735,900 |
| 2020/12/18 | 22,235.0 | 22,270.0 | 21,540.0 | 21,555.0 | 21,555.0 | 1,486,800 |
| 2020/12/17 | 22,430.0 | 22,485.0 | 22,195.0 | 22,335.0 | 22,335.0 | 680,400 |
| 2020/12/16 | 22,780.0 | 22,800.0 | 22,405.0 | 22,560.0 | 22,560.0 | 448,000 |
| 2020/12/15 | 22,455.0 | 22,590.0 | 22,215.0 | 22,550.0 | 22,550.0 | 539,200 |
| 2020/12/14 | 22,215.0 | 22,840.0 | 22,215.0 | 22,625.0 | 22,625.0 | 511,000 |
| 2020/12/11 | 22,400.0 | 22,640.0 | 22,185.0 | 22,480.0 | 22,480.0 | 1,205,700 |
| 2020/12/10 | 23,530.0 | 23,530.0 | 22,675.0 | 22,770.0 | 22,770.0 | 928,600 |
| 2020/12/09 | 23,295.0 | 23,725.0 | 23,240.0 | 23,695.0 | 23,695.0 | 557,300 |
| 2020/12/08 | 23,200.0 | 23,270.0 | 22,960.0 | 23,070.0 | 23,070.0 | 563,700 |
| 2020/12/07 | 23,190.0 | 23,525.0 | 23,150.0 | 23,220.0 | 23,220.0 | 448,900 |
| 2020/12/04 | 23,140.0 | 23,450.0 | 23,075.0 | 23,340.0 | 23,340.0 | 750,900 |
| 2020/12/03 | 24,105.0 | 24,150.0 | 23,380.0 | 23,565.0 | 23,565.0 | 777,600 |
| 2020/12/02 | 24,240.0 | 24,440.0 | 23,995.0 | 24,150.0 | 24,150.0 | 706,500 |
| 2020/12/01 | 23,690.0 | 24,430.0 | 23,675.0 | 24,320.0 | 24,320.0 | 745,700 |
| 2020/11/30 | 24,190.0 | 24,205.0 | 23,555.0 | 23,665.0 | 23,665.0 | 1,077,100 |
| 2020/11/27 | 23,640.0 | 23,915.0 | 23,590.0 | 23,830.0 | 23,830.0 | 935,600 |
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。
