19,242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) |
|---|---|---|---|---|---|---|
| 2018/03/23 | 11,690.0 | 11,745.0 | 11,220.0 | 11,255.0 | 11,255.0 | 1,639,700 |
| 2018/03/22 | 11,765.0 | 11,990.0 | 11,765.0 | 11,990.0 | 11,990.0 | 896,500 |
| 2018/03/20 | 11,670.0 | 11,750.0 | 11,630.0 | 11,740.0 | 11,740.0 | 729,700 |
| 2018/03/19 | 11,870.0 | 11,995.0 | 11,750.0 | 11,820.0 | 11,820.0 | 656,700 |
| 2018/03/16 | 12,230.0 | 12,230.0 | 12,005.0 | 12,030.0 | 12,030.0 | 655,900 |
| 2018/03/15 | 12,035.0 | 12,235.0 | 11,975.0 | 12,190.0 | 12,190.0 | 733,200 |
| 2018/03/14 | 11,950.0 | 12,055.0 | 11,930.0 | 12,050.0 | 12,050.0 | 616,600 |
| 2018/03/13 | 12,050.0 | 12,130.0 | 11,975.0 | 12,125.0 | 12,125.0 | 489,500 |
| 2018/03/12 | 12,175.0 | 12,225.0 | 11,915.0 | 12,025.0 | 12,025.0 | 705,900 |
| 2018/03/09 | 11,855.0 | 12,210.0 | 11,815.0 | 11,885.0 | 11,885.0 | 1,691,500 |
| 2018/03/08 | 11,900.0 | 11,910.0 | 11,645.0 | 11,690.0 | 11,690.0 | 1,189,500 |
| 2018/03/07 | 11,970.0 | 11,995.0 | 11,805.0 | 11,830.0 | 11,830.0 | 1,152,200 |
| 2018/03/06 | 12,050.0 | 12,160.0 | 12,040.0 | 12,080.0 | 12,080.0 | 745,000 |
| 2018/03/05 | 11,690.0 | 11,850.0 | 11,655.0 | 11,830.0 | 11,830.0 | 1,129,800 |
| 2018/03/02 | 11,895.0 | 11,910.0 | 11,735.0 | 11,775.0 | 11,775.0 | 1,403,500 |
| 2018/03/01 | 12,505.0 | 12,525.0 | 12,100.0 | 12,130.0 | 12,130.0 | 1,280,700 |
| 2018/02/28 | 12,840.0 | 12,910.0 | 12,650.0 | 12,650.0 | 12,650.0 | 1,144,100 |
| 2018/02/27 | 12,990.0 | 13,010.0 | 12,805.0 | 12,860.0 | 12,860.0 | 1,053,700 |
| 2018/02/26 | 12,900.0 | 12,910.0 | 12,655.0 | 12,690.0 | 12,690.0 | 883,000 |
| 2018/02/23 | 12,645.0 | 12,730.0 | 12,615.0 | 12,655.0 | 12,655.0 | 505,200 |
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。
