27,213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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 13,155.0 | 13,330.0 | 13,100.0 | 13,170.0 | 13,170.0 | 1,632,300 |
| 2020/03/30 | 13,180.0 | 13,370.0 | 12,955.0 | 13,070.0 | 13,070.0 | 1,870,800 |
| 2020/03/27 | 13,830.0 | 13,965.0 | 13,240.0 | 13,795.0 | 13,795.0 | 2,216,600 |
| 2020/03/26 | 13,780.0 | 14,025.0 | 13,410.0 | 13,530.0 | 13,530.0 | 1,419,500 |
| 2020/03/25 | 13,485.0 | 14,185.0 | 13,405.0 | 14,040.0 | 14,040.0 | 1,780,100 |
| 2020/03/24 | 13,150.0 | 13,475.0 | 12,820.0 | 13,185.0 | 13,185.0 | 1,512,300 |
| 2020/03/23 | 12,680.0 | 12,820.0 | 12,215.0 | 12,550.0 | 12,550.0 | 2,116,800 |
| 2020/03/19 | 13,050.0 | 13,350.0 | 12,610.0 | 13,280.0 | 13,280.0 | 2,241,100 |
| 2020/03/18 | 12,295.0 | 13,040.0 | 12,280.0 | 12,600.0 | 12,600.0 | 1,637,500 |
| 2020/03/17 | 11,570.0 | 12,595.0 | 11,310.0 | 12,090.0 | 12,090.0 | 2,643,500 |
| 2020/03/16 | 12,160.0 | 12,275.0 | 11,605.0 | 11,675.0 | 11,675.0 | 1,794,300 |
| 2020/03/13 | 11,535.0 | 12,400.0 | 11,370.0 | 11,860.0 | 11,860.0 | 2,773,500 |
| 2020/03/12 | 12,585.0 | 12,940.0 | 12,360.0 | 12,535.0 | 12,535.0 | 2,201,500 |
| 2020/03/11 | 13,125.0 | 13,400.0 | 12,890.0 | 12,920.0 | 12,920.0 | 1,477,600 |
| 2020/03/10 | 13,040.0 | 13,385.0 | 12,600.0 | 13,320.0 | 13,320.0 | 1,420,000 |
| 2020/03/09 | 13,400.0 | 13,585.0 | 12,995.0 | 13,150.0 | 13,150.0 | 1,488,600 |
| 2020/03/06 | 14,240.0 | 14,305.0 | 13,850.0 | 13,970.0 | 13,970.0 | 1,227,600 |
| 2020/03/05 | 14,580.0 | 14,580.0 | 14,295.0 | 14,440.0 | 14,440.0 | 1,255,300 |
| 2020/03/04 | 14,320.0 | 14,470.0 | 14,260.0 | 14,290.0 | 14,290.0 | 957,200 |
| 2020/03/03 | 14,700.0 | 14,880.0 | 14,320.0 | 14,320.0 | 14,320.0 | 1,230,300 |
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。
