27,478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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 13,995.0 | 14,000.0 | 13,890.0 | 13,950.0 | 13,950.0 | 657,800 |
| 2018/01/09 | 14,230.0 | 14,275.0 | 13,955.0 | 14,075.0 | 14,075.0 | 856,400 |
| 2018/01/05 | 14,000.0 | 14,100.0 | 13,895.0 | 14,085.0 | 14,085.0 | 812,600 |
| 2018/01/04 | 13,550.0 | 13,995.0 | 13,550.0 | 13,995.0 | 13,995.0 | 1,066,600 |
| 2017/12/29 | 13,310.0 | 13,405.0 | 13,305.0 | 13,335.0 | 13,335.0 | 349,000 |
| 2017/12/28 | 13,420.0 | 13,480.0 | 13,270.0 | 13,300.0 | 13,300.0 | 382,400 |
| 2017/12/27 | 13,500.0 | 13,505.0 | 13,425.0 | 13,455.0 | 13,455.0 | 284,900 |
| 2017/12/26 | 13,455.0 | 13,495.0 | 13,415.0 | 13,465.0 | 13,465.0 | 265,700 |
| 2017/12/25 | 13,400.0 | 13,490.0 | 13,365.0 | 13,490.0 | 13,490.0 | 256,500 |
| 2017/12/22 | 13,335.0 | 13,425.0 | 13,305.0 | 13,390.0 | 13,390.0 | 461,600 |
| 2017/12/21 | 13,350.0 | 13,380.0 | 13,280.0 | 13,335.0 | 13,335.0 | 367,900 |
| 2017/12/20 | 13,250.0 | 13,365.0 | 13,220.0 | 13,340.0 | 13,340.0 | 483,000 |
| 2017/12/19 | 13,445.0 | 13,580.0 | 13,280.0 | 13,280.0 | 13,280.0 | 877,700 |
| 2017/12/18 | 13,380.0 | 13,660.0 | 13,295.0 | 13,640.0 | 13,640.0 | 784,900 |
| 2017/12/15 | 13,270.0 | 13,370.0 | 13,185.0 | 13,215.0 | 13,215.0 | 1,043,400 |
| 2017/12/14 | 13,375.0 | 13,395.0 | 13,225.0 | 13,270.0 | 13,270.0 | 736,700 |
| 2017/12/13 | 13,510.0 | 13,535.0 | 13,400.0 | 13,435.0 | 13,435.0 | 823,300 |
| 2017/12/12 | 13,450.0 | 13,540.0 | 13,395.0 | 13,515.0 | 13,515.0 | 846,200 |
| 2017/12/11 | 13,165.0 | 13,370.0 | 13,135.0 | 13,360.0 | 13,360.0 | 711,000 |
| 2017/12/08 | 13,095.0 | 13,185.0 | 12,995.0 | 13,110.0 | 13,110.0 | 1,679,500 |
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。
