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) |
|---|---|---|---|---|---|---|
| 2024/10/07 | 20,295.0 | 20,735.0 | 20,280.0 | 20,400.0 | 20,400.0 | 1,321,900 |
| 2024/10/04 | 19,935.0 | 20,105.0 | 19,910.0 | 20,040.0 | 20,040.0 | 946,100 |
| 2024/10/03 | 20,515.0 | 20,755.0 | 20,035.0 | 20,085.0 | 20,085.0 | 1,140,800 |
| 2024/10/02 | 19,795.0 | 20,275.0 | 19,695.0 | 20,210.0 | 20,210.0 | 1,052,400 |
| 2024/10/01 | 19,930.0 | 20,160.0 | 19,865.0 | 20,030.0 | 20,030.0 | 1,493,200 |
| 2024/09/30 | 19,975.0 | 20,340.0 | 19,875.0 | 20,075.0 | 20,075.0 | 2,188,900 |
| 2024/09/27 | 19,920.0 | 20,620.0 | 19,765.0 | 20,550.0 | 20,550.0 | 2,385,700 |
| 2024/09/26 | 18,900.0 | 19,335.0 | 18,860.0 | 19,335.0 | 19,335.0 | 1,375,500 |
| 2024/09/25 | 18,775.0 | 19,295.0 | 18,545.0 | 18,840.0 | 18,840.0 | 1,903,100 |
| 2024/09/24 | 18,255.0 | 18,490.0 | 18,170.0 | 18,230.0 | 18,230.0 | 1,033,300 |
| 2024/09/20 | 17,980.0 | 18,005.0 | 17,835.0 | 17,960.0 | 17,960.0 | 1,204,800 |
| 2024/09/19 | 17,885.0 | 18,135.0 | 17,840.0 | 17,870.0 | 17,870.0 | 1,209,800 |
| 2024/09/18 | 17,800.0 | 17,840.0 | 17,455.0 | 17,595.0 | 17,595.0 | 754,600 |
| 2024/09/17 | 17,430.0 | 17,670.0 | 17,255.0 | 17,505.0 | 17,505.0 | 967,600 |
| 2024/09/13 | 17,175.0 | 17,395.0 | 17,145.0 | 17,275.0 | 17,275.0 | 1,485,000 |
| 2024/09/12 | 17,190.0 | 17,310.0 | 17,035.0 | 17,175.0 | 17,175.0 | 1,460,300 |
| 2024/09/11 | 16,925.0 | 17,090.0 | 16,580.0 | 16,790.0 | 16,790.0 | 1,480,100 |
| 2024/09/10 | 17,180.0 | 17,180.0 | 16,880.0 | 16,925.0 | 16,925.0 | 1,051,000 |
| 2024/09/09 | 16,900.0 | 17,185.0 | 16,830.0 | 17,180.0 | 17,180.0 | 1,069,200 |
| 2024/09/06 | 17,820.0 | 17,935.0 | 17,165.0 | 17,305.0 | 17,305.0 | 1,326,900 |
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。
