27,150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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 18,620.0 | 18,800.0 | 18,545.0 | 18,770.0 | 18,770.0 | 766,200 |
| 2020/07/28 | 19,155.0 | 19,290.0 | 18,845.0 | 18,950.0 | 18,950.0 | 966,300 |
| 2020/07/27 | 19,175.0 | 19,410.0 | 19,145.0 | 19,365.0 | 19,365.0 | 616,500 |
| 2020/07/22 | 19,365.0 | 19,560.0 | 19,305.0 | 19,345.0 | 19,345.0 | 754,500 |
| 2020/07/21 | 19,565.0 | 19,675.0 | 19,320.0 | 19,340.0 | 19,340.0 | 1,039,400 |
| 2020/07/20 | 19,195.0 | 19,680.0 | 19,155.0 | 19,660.0 | 19,660.0 | 882,800 |
| 2020/07/17 | 18,935.0 | 19,205.0 | 18,935.0 | 19,035.0 | 19,035.0 | 570,800 |
| 2020/07/16 | 19,050.0 | 19,230.0 | 18,950.0 | 19,080.0 | 19,080.0 | 801,900 |
| 2020/07/15 | 18,820.0 | 19,190.0 | 18,765.0 | 19,165.0 | 19,165.0 | 922,400 |
| 2020/07/14 | 18,610.0 | 18,825.0 | 18,515.0 | 18,630.0 | 18,630.0 | 668,700 |
| 2020/07/13 | 18,815.0 | 18,830.0 | 18,555.0 | 18,770.0 | 18,770.0 | 663,700 |
| 2020/07/10 | 18,500.0 | 18,570.0 | 18,345.0 | 18,415.0 | 18,415.0 | 961,700 |
| 2020/07/09 | 18,915.0 | 18,915.0 | 18,395.0 | 18,460.0 | 18,460.0 | 918,800 |
| 2020/07/08 | 18,130.0 | 18,550.0 | 18,100.0 | 18,365.0 | 18,365.0 | 863,800 |
| 2020/07/07 | 18,385.0 | 18,390.0 | 18,070.0 | 18,165.0 | 18,165.0 | 752,300 |
| 2020/07/06 | 17,750.0 | 18,120.0 | 17,735.0 | 18,120.0 | 18,120.0 | 609,500 |
| 2020/07/03 | 17,690.0 | 17,715.0 | 17,535.0 | 17,710.0 | 17,710.0 | 564,500 |
| 2020/07/02 | 17,410.0 | 17,670.0 | 17,400.0 | 17,525.0 | 17,525.0 | 759,800 |
| 2020/07/01 | 17,560.0 | 17,645.0 | 17,430.0 | 17,525.0 | 17,525.0 | 948,900 |
| 2020/06/30 | 17,255.0 | 17,465.0 | 17,215.0 | 17,335.0 | 17,335.0 | 976,300 |
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。
