19,336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) |
|---|---|---|---|---|---|---|
| 2024/06/12 | 22,500.0 | 22,600.0 | 22,420.0 | 22,570.0 | 22,570.0 | 863,000 |
| 2024/06/11 | 22,825.0 | 23,025.0 | 22,700.0 | 22,755.0 | 22,755.0 | 627,500 |
| 2024/06/10 | 22,490.0 | 22,945.0 | 22,410.0 | 22,900.0 | 22,900.0 | 646,600 |
| 2024/06/07 | 22,250.0 | 22,500.0 | 22,090.0 | 22,470.0 | 22,470.0 | 977,800 |
| 2024/06/06 | 23,250.0 | 23,445.0 | 22,645.0 | 22,645.0 | 22,645.0 | 1,106,900 |
| 2024/06/05 | 23,000.0 | 23,235.0 | 22,730.0 | 23,165.0 | 23,165.0 | 986,800 |
| 2024/06/04 | 23,375.0 | 23,515.0 | 23,030.0 | 23,300.0 | 23,300.0 | 941,900 |
| 2024/06/03 | 23,035.0 | 23,455.0 | 23,035.0 | 23,315.0 | 23,315.0 | 1,034,200 |
| 2024/05/31 | 22,660.0 | 22,945.0 | 22,570.0 | 22,945.0 | 22,945.0 | 2,452,800 |
| 2024/05/30 | 22,660.0 | 22,730.0 | 22,360.0 | 22,640.0 | 22,640.0 | 1,425,200 |
| 2024/05/29 | 23,360.0 | 23,375.0 | 22,860.0 | 22,945.0 | 22,945.0 | 1,433,700 |
| 2024/05/28 | 23,285.0 | 23,475.0 | 23,205.0 | 23,475.0 | 23,475.0 | 755,800 |
| 2024/05/27 | 23,645.0 | 23,890.0 | 23,470.0 | 23,540.0 | 23,540.0 | 945,300 |
| 2024/05/24 | 23,900.0 | 24,090.0 | 23,815.0 | 23,940.0 | 23,940.0 | 807,500 |
| 2024/05/23 | 23,960.0 | 24,340.0 | 23,870.0 | 24,220.0 | 24,220.0 | 1,000,900 |
| 2024/05/22 | 23,950.0 | 24,160.0 | 23,800.0 | 23,960.0 | 23,960.0 | 1,373,400 |
| 2024/05/21 | 24,525.0 | 24,605.0 | 23,570.0 | 23,615.0 | 23,615.0 | 2,265,000 |
| 2024/05/20 | 24,890.0 | 25,075.0 | 24,770.0 | 24,775.0 | 24,775.0 | 1,383,900 |
| 2024/05/17 | 24,995.0 | 25,165.0 | 24,785.0 | 25,105.0 | 25,105.0 | 977,500 |
| 2024/05/16 | 24,995.0 | 25,270.0 | 24,970.0 | 25,220.0 | 25,220.0 | 1,342,600 |
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。
