19,382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) |
|---|---|---|---|---|---|---|
| 2020/12/08 | 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 |
| 2020/11/26 | 23,500.0 | 24,060.0 | 23,500.0 | 24,050.0 | 24,050.0 | 582,800 |
| 2020/11/25 | 24,080.0 | 24,325.0 | 23,860.0 | 23,890.0 | 23,890.0 | 867,100 |
| 2020/11/24 | 23,715.0 | 23,845.0 | 23,460.0 | 23,785.0 | 23,785.0 | 1,077,900 |
| 2020/11/20 | 23,560.0 | 23,700.0 | 22,860.0 | 23,215.0 | 23,215.0 | 1,109,300 |
| 2020/11/19 | 23,730.0 | 23,880.0 | 23,555.0 | 23,845.0 | 23,845.0 | 870,600 |
| 2020/11/18 | 23,870.0 | 23,890.0 | 23,640.0 | 23,700.0 | 23,700.0 | 729,300 |
| 2020/11/17 | 23,730.0 | 23,880.0 | 23,510.0 | 23,865.0 | 23,865.0 | 705,700 |
| 2020/11/16 | 23,340.0 | 23,695.0 | 23,270.0 | 23,655.0 | 23,655.0 | 710,500 |
| 2020/11/13 | 23,500.0 | 23,690.0 | 23,050.0 | 23,470.0 | 23,470.0 | 1,185,200 |
| 2020/11/12 | 23,000.0 | 23,590.0 | 22,990.0 | 23,545.0 | 23,545.0 | 1,093,900 |
| 2020/11/11 | 22,785.0 | 23,360.0 | 22,710.0 | 23,225.0 | 23,225.0 | 1,116,900 |
| 2020/11/10 | 23,030.0 | 23,030.0 | 22,020.0 | 22,140.0 | 22,140.0 | 1,243,700 |
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。
