19,383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) |
|---|---|---|---|---|---|---|
| 2021/10/04 | 24,215.0 | 24,245.0 | 23,165.0 | 23,445.0 | 23,445.0 | 985,900 |
| 2021/10/01 | 23,850.0 | 24,035.0 | 23,370.0 | 23,475.0 | 23,475.0 | 1,254,400 |
| 2021/09/30 | 24,565.0 | 24,760.0 | 24,275.0 | 24,460.0 | 24,460.0 | 1,342,600 |
| 2021/09/29 | 24,980.0 | 25,015.0 | 24,240.0 | 24,360.0 | 24,360.0 | 1,256,100 |
| 2021/09/28 | 25,040.0 | 25,480.0 | 24,830.0 | 25,415.0 | 25,415.0 | 1,214,300 |
| 2021/09/27 | 25,800.0 | 25,920.0 | 25,110.0 | 25,245.0 | 25,245.0 | 1,409,500 |
| 2021/09/24 | 26,305.0 | 26,650.0 | 26,105.0 | 26,145.0 | 26,145.0 | 1,247,100 |
| 2021/09/22 | 26,560.0 | 26,585.0 | 25,770.0 | 25,895.0 | 25,895.0 | 1,497,200 |
| 2021/09/21 | 26,500.0 | 27,145.0 | 26,400.0 | 26,680.0 | 26,680.0 | 1,408,600 |
| 2021/09/17 | 28,415.0 | 28,415.0 | 27,905.0 | 28,000.0 | 28,000.0 | 1,551,700 |
| 2021/09/16 | 28,880.0 | 28,950.0 | 28,320.0 | 28,340.0 | 28,340.0 | 976,100 |
| 2021/09/15 | 28,970.0 | 29,190.0 | 28,880.0 | 29,055.0 | 29,055.0 | 698,600 |
| 2021/09/14 | 29,100.0 | 29,385.0 | 29,050.0 | 29,150.0 | 29,150.0 | 686,400 |
| 2021/09/13 | 28,915.0 | 29,145.0 | 28,845.0 | 29,145.0 | 29,145.0 | 619,800 |
| 2021/09/10 | 28,480.0 | 29,280.0 | 28,460.0 | 29,155.0 | 29,155.0 | 1,327,900 |
| 2021/09/09 | 29,050.0 | 29,115.0 | 28,900.0 | 28,980.0 | 28,980.0 | 836,700 |
| 2021/09/08 | 29,095.0 | 29,510.0 | 28,885.0 | 29,360.0 | 29,360.0 | 876,600 |
| 2021/09/07 | 29,250.0 | 29,595.0 | 29,100.0 | 29,445.0 | 29,445.0 | 694,300 |
| 2021/09/06 | 29,100.0 | 29,220.0 | 28,840.0 | 29,085.0 | 29,085.0 | 799,100 |
| 2021/09/03 | 27,515.0 | 28,590.0 | 27,480.0 | 28,435.0 | 28,435.0 | 781,900 |
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。
