19,259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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 19,890.0 | 19,960.0 | 19,675.0 | 19,730.0 | 19,730.0 | 1,037,100 |
| 2026/02/19 | 20,200.0 | 20,205.0 | 19,935.0 | 19,980.0 | 19,980.0 | 973,100 |
| 2026/02/18 | 20,000.0 | 20,240.0 | 19,920.0 | 20,200.0 | 20,200.0 | 1,008,200 |
| 2026/02/17 | 19,730.0 | 19,990.0 | 19,555.0 | 19,885.0 | 19,885.0 | 907,000 |
| 2026/02/16 | 19,645.0 | 19,870.0 | 19,485.0 | 19,790.0 | 19,790.0 | 1,145,000 |
| 2026/02/13 | 19,235.0 | 19,610.0 | 19,205.0 | 19,370.0 | 19,370.0 | 2,000,900 |
| 2026/02/12 | 18,935.0 | 19,525.0 | 18,895.0 | 19,400.0 | 19,400.0 | 1,824,000 |
| 2026/02/10 | 18,550.0 | 19,090.0 | 18,480.0 | 18,755.0 | 18,755.0 | 1,766,700 |
| 2026/02/09 | 18,800.0 | 19,090.0 | 18,390.0 | 18,550.0 | 18,550.0 | 2,519,300 |
| 2026/02/06 | 17,550.0 | 18,045.0 | 17,380.0 | 18,010.0 | 18,010.0 | 1,980,600 |
| 2026/02/05 | 17,860.0 | 18,390.0 | 17,740.0 | 17,935.0 | 17,935.0 | 3,566,900 |
| 2026/02/04 | 19,395.0 | 19,575.0 | 19,175.0 | 19,375.0 | 19,375.0 | 1,271,300 |
| 2026/02/03 | 19,115.0 | 19,580.0 | 19,020.0 | 19,580.0 | 19,580.0 | 1,251,900 |
| 2026/02/02 | 18,970.0 | 19,215.0 | 18,805.0 | 19,000.0 | 19,000.0 | 1,272,600 |
| 2026/01/30 | 18,360.0 | 18,595.0 | 18,275.0 | 18,585.0 | 18,585.0 | 1,132,500 |
| 2026/01/29 | 18,390.0 | 18,445.0 | 18,140.0 | 18,305.0 | 18,305.0 | 1,368,800 |
| 2026/01/28 | 18,905.0 | 18,980.0 | 18,450.0 | 18,450.0 | 18,450.0 | 1,307,000 |
| 2026/01/27 | 19,205.0 | 19,250.0 | 18,985.0 | 19,020.0 | 19,020.0 | 989,700 |
| 2026/01/26 | 19,390.0 | 19,430.0 | 19,215.0 | 19,325.0 | 19,325.0 | 995,900 |
| 2026/01/23 | 19,855.0 | 19,865.0 | 19,510.0 | 19,755.0 | 19,755.0 | 1,022,100 |
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。
