19,310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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2026/01/22 | 19,985.0 | 20,320.0 | 19,500.0 | 19,535.0 | 19,535.0 | 1,756,000 |
| 2026/01/21 | 19,320.0 | 19,695.0 | 19,205.0 | 19,650.0 | 19,650.0 | 1,057,800 |
| 2026/01/20 | 19,625.0 | 19,755.0 | 19,620.0 | 19,720.0 | 19,720.0 | 740,600 |
| 2026/01/19 | 19,875.0 | 19,900.0 | 19,580.0 | 19,865.0 | 19,865.0 | 727,600 |
| 2026/01/16 | 19,730.0 | 20,090.0 | 19,680.0 | 20,025.0 | 20,025.0 | 1,062,100 |
| 2026/01/15 | 19,700.0 | 19,895.0 | 19,475.0 | 19,750.0 | 19,750.0 | 921,900 |
| 2026/01/14 | 19,965.0 | 20,080.0 | 19,700.0 | 19,700.0 | 19,700.0 | 1,107,300 |
| 2026/01/13 | 19,660.0 | 19,825.0 | 19,505.0 | 19,755.0 | 19,755.0 | 1,587,600 |
| 2026/01/09 | 19,295.0 | 19,520.0 | 19,130.0 | 19,330.0 | 19,330.0 | 1,471,400 |
| 2026/01/08 | 19,400.0 | 19,580.0 | 19,085.0 | 19,130.0 | 19,130.0 | 1,562,100 |
| 2026/01/07 | 19,890.0 | 20,050.0 | 19,515.0 | 19,620.0 | 19,620.0 | 1,857,700 |
| 2026/01/06 | 20,450.0 | 20,495.0 | 20,240.0 | 20,315.0 | 20,315.0 | 753,600 |
| 2026/01/05 | 20,350.0 | 20,530.0 | 20,210.0 | 20,250.0 | 20,250.0 | 830,600 |
| 2025/12/30 | 19,890.0 | 20,080.0 | 19,875.0 | 20,080.0 | 20,080.0 | 463,600 |
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。
