19,308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) |
|---|---|---|---|---|---|---|
| 2023/08/16 | 24,350.0 | 24,530.0 | 24,035.0 | 24,035.0 | 24,035.0 | 1,410,500 |
| 2023/08/15 | 25,180.0 | 25,245.0 | 24,605.0 | 24,680.0 | 24,680.0 | 1,466,100 |
| 2023/08/14 | 25,550.0 | 25,550.0 | 25,060.0 | 25,080.0 | 25,080.0 | 1,624,400 |
| 2023/08/10 | 25,000.0 | 25,625.0 | 24,960.0 | 25,370.0 | 25,370.0 | 2,249,500 |
| 2023/08/09 | 25,600.0 | 26,285.0 | 25,020.0 | 25,020.0 | 25,020.0 | 4,229,900 |
| 2023/08/08 | 28,300.0 | 28,535.0 | 28,075.0 | 28,235.0 | 28,235.0 | 854,100 |
| 2023/08/07 | 27,525.0 | 27,935.0 | 27,370.0 | 27,865.0 | 27,865.0 | 538,800 |
| 2023/08/04 | 27,680.0 | 27,880.0 | 27,520.0 | 27,765.0 | 27,765.0 | 569,200 |
| 2023/08/03 | 28,055.0 | 28,345.0 | 27,795.0 | 27,815.0 | 27,815.0 | 899,800 |
| 2023/08/02 | 28,500.0 | 28,720.0 | 28,065.0 | 28,200.0 | 28,200.0 | 861,100 |
| 2023/08/01 | 28,880.0 | 28,950.0 | 28,650.0 | 28,835.0 | 28,835.0 | 832,900 |
| 2023/07/31 | 28,845.0 | 28,880.0 | 28,560.0 | 28,690.0 | 28,690.0 | 1,098,900 |
| 2023/07/28 | 28,280.0 | 28,690.0 | 27,890.0 | 28,560.0 | 28,560.0 | 1,182,100 |
| 2023/07/27 | 28,540.0 | 28,655.0 | 28,420.0 | 28,635.0 | 28,635.0 | 633,800 |
| 2023/07/26 | 28,800.0 | 28,875.0 | 28,465.0 | 28,630.0 | 28,630.0 | 616,500 |
| 2023/07/25 | 28,440.0 | 28,910.0 | 28,380.0 | 28,910.0 | 28,910.0 | 892,300 |
| 2023/07/24 | 28,870.0 | 28,940.0 | 28,325.0 | 28,470.0 | 28,470.0 | 942,100 |
| 2023/07/21 | 28,225.0 | 28,515.0 | 28,165.0 | 28,470.0 | 28,470.0 | 603,900 |
| 2023/07/20 | 28,800.0 | 28,810.0 | 28,450.0 | 28,470.0 | 28,470.0 | 578,500 |
| 2023/07/19 | 28,945.0 | 29,100.0 | 28,610.0 | 28,885.0 | 28,885.0 | 808,100 |
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。
