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) |
|---|---|---|---|---|---|---|
| 2020/09/08 | 20,020.0 | 20,050.0 | 19,390.0 | 19,440.0 | 19,440.0 | 719,100 |
| 2020/09/07 | 19,890.0 | 20,090.0 | 19,875.0 | 19,900.0 | 19,900.0 | 348,200 |
| 2020/09/04 | 19,700.0 | 20,100.0 | 19,655.0 | 20,060.0 | 20,060.0 | 479,100 |
| 2020/09/03 | 20,300.0 | 20,450.0 | 19,975.0 | 20,045.0 | 20,045.0 | 506,600 |
| 2020/09/02 | 20,170.0 | 20,205.0 | 20,040.0 | 20,205.0 | 20,205.0 | 414,200 |
| 2020/09/01 | 20,030.0 | 20,155.0 | 19,965.0 | 20,065.0 | 20,065.0 | 424,800 |
| 2020/08/31 | 20,000.0 | 20,155.0 | 19,915.0 | 19,965.0 | 19,965.0 | 490,000 |
| 2020/08/28 | 20,050.0 | 20,255.0 | 19,305.0 | 19,765.0 | 19,765.0 | 813,800 |
| 2020/08/27 | 20,030.0 | 20,160.0 | 20,015.0 | 20,160.0 | 20,160.0 | 416,700 |
| 2020/08/26 | 20,085.0 | 20,260.0 | 19,900.0 | 19,985.0 | 19,985.0 | 452,900 |
| 2020/08/25 | 19,945.0 | 20,230.0 | 19,945.0 | 20,090.0 | 20,090.0 | 675,300 |
| 2020/08/24 | 19,590.0 | 19,970.0 | 19,525.0 | 19,890.0 | 19,890.0 | 557,100 |
| 2020/08/21 | 19,515.0 | 19,645.0 | 19,440.0 | 19,470.0 | 19,470.0 | 489,100 |
| 2020/08/20 | 19,105.0 | 19,435.0 | 19,100.0 | 19,255.0 | 19,255.0 | 584,700 |
| 2020/08/19 | 19,715.0 | 19,760.0 | 19,265.0 | 19,280.0 | 19,280.0 | 714,400 |
| 2020/08/18 | 19,620.0 | 19,700.0 | 19,435.0 | 19,620.0 | 19,620.0 | 618,200 |
| 2020/08/17 | 19,920.0 | 19,980.0 | 19,670.0 | 19,685.0 | 19,685.0 | 519,700 |
| 2020/08/14 | 19,850.0 | 19,985.0 | 19,735.0 | 19,930.0 | 19,930.0 | 583,100 |
| 2020/08/13 | 19,510.0 | 19,850.0 | 19,490.0 | 19,760.0 | 19,760.0 | 827,000 |
| 2020/08/12 | 19,160.0 | 19,345.0 | 19,090.0 | 19,235.0 | 19,235.0 | 638,400 |
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。
