19,350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) |
|---|---|---|---|---|---|---|
| 2020/04/13 | 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 |
| 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 |
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。
