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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 13,485.0 | 13,540.0 | 13,400.0 | 13,535.0 | 13,535.0 | 625,900 |
| 2020/04/27 | 13,200.0 | 13,495.0 | 13,180.0 | 13,455.0 | 13,455.0 | 796,700 |
| 2020/04/24 | 13,215.0 | 13,240.0 | 13,080.0 | 13,195.0 | 13,195.0 | 639,000 |
| 2020/04/23 | 13,455.0 | 13,500.0 | 13,235.0 | 13,295.0 | 13,295.0 | 708,100 |
| 2020/04/22 | 13,000.0 | 13,270.0 | 12,825.0 | 13,270.0 | 13,270.0 | 862,700 |
| 2020/04/21 | 13,110.0 | 13,230.0 | 13,015.0 | 13,095.0 | 13,095.0 | 767,200 |
| 2020/04/20 | 13,510.0 | 13,580.0 | 13,220.0 | 13,290.0 | 13,290.0 | 1,009,900 |
| 2020/04/17 | 13,625.0 | 13,770.0 | 13,475.0 | 13,655.0 | 13,655.0 | 1,061,100 |
| 2020/04/16 | 13,595.0 | 13,665.0 | 13,395.0 | 13,425.0 | 13,425.0 | 895,500 |
| 2020/04/15 | 13,865.0 | 13,880.0 | 13,710.0 | 13,835.0 | 13,835.0 | 835,700 |
| 2020/04/14 | 13,725.0 | 13,990.0 | 13,615.0 | 13,935.0 | 13,935.0 | 667,000 |
| 2020/04/13 | 13,735.0 | 13,925.0 | 13,685.0 | 13,690.0 | 13,690.0 | 445,400 |
| 2020/04/10 | 14,045.0 | 14,045.0 | 13,730.0 | 13,915.0 | 13,915.0 | 818,900 |
| 2020/04/09 | 13,990.0 | 14,050.0 | 13,780.0 | 13,905.0 | 13,905.0 | 683,800 |
| 2020/04/08 | 13,835.0 | 14,080.0 | 13,710.0 | 13,995.0 | 13,995.0 | 1,018,800 |
| 2020/04/07 | 13,600.0 | 13,815.0 | 13,385.0 | 13,720.0 | 13,720.0 | 1,110,400 |
| 2020/04/06 | 13,075.0 | 13,340.0 | 12,820.0 | 13,175.0 | 13,175.0 | 1,102,600 |
| 2020/04/03 | 12,675.0 | 12,965.0 | 12,630.0 | 12,900.0 | 12,900.0 | 971,100 |
| 2020/04/02 | 12,915.0 | 12,980.0 | 12,515.0 | 12,540.0 | 12,540.0 | 1,087,900 |
| 2020/04/01 | 12,870.0 | 13,255.0 | 12,660.0 | 12,770.0 | 12,770.0 | 995,600 |
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。
