27,151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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 21,110.0 | 21,175.0 | 20,890.0 | 21,160.0 | 21,160.0 | 558,700 |
| 2021/05/24 | 20,810.0 | 21,320.0 | 20,810.0 | 21,190.0 | 21,190.0 | 406,900 |
| 2021/05/21 | 20,880.0 | 21,055.0 | 20,770.0 | 20,800.0 | 20,800.0 | 485,300 |
| 2021/05/20 | 20,895.0 | 20,925.0 | 20,630.0 | 20,830.0 | 20,830.0 | 767,800 |
| 2021/05/19 | 21,185.0 | 21,240.0 | 20,605.0 | 20,720.0 | 20,720.0 | 1,105,600 |
| 2021/05/18 | 21,305.0 | 21,665.0 | 21,110.0 | 21,510.0 | 21,510.0 | 900,300 |
| 2021/05/17 | 21,350.0 | 21,470.0 | 20,765.0 | 20,970.0 | 20,970.0 | 484,500 |
| 2021/05/14 | 21,450.0 | 21,460.0 | 20,990.0 | 21,305.0 | 21,305.0 | 910,000 |
| 2021/05/13 | 20,935.0 | 21,300.0 | 20,610.0 | 20,925.0 | 20,925.0 | 791,000 |
| 2021/05/12 | 21,950.0 | 22,145.0 | 20,720.0 | 20,935.0 | 20,935.0 | 1,080,100 |
| 2021/05/11 | 23,035.0 | 23,180.0 | 21,965.0 | 22,020.0 | 22,020.0 | 779,800 |
| 2021/05/10 | 22,555.0 | 23,215.0 | 22,535.0 | 23,115.0 | 23,115.0 | 731,800 |
| 2021/05/07 | 22,655.0 | 22,675.0 | 22,405.0 | 22,590.0 | 22,590.0 | 584,800 |
| 2021/05/06 | 22,345.0 | 22,585.0 | 22,155.0 | 22,500.0 | 22,500.0 | 910,700 |
| 2021/04/30 | 22,950.0 | 22,955.0 | 21,850.0 | 21,930.0 | 21,930.0 | 1,126,600 |
| 2021/04/28 | 22,295.0 | 22,815.0 | 22,185.0 | 22,770.0 | 22,770.0 | 855,000 |
| 2021/04/27 | 22,165.0 | 22,345.0 | 22,080.0 | 22,145.0 | 22,145.0 | 816,400 |
| 2021/04/26 | 21,900.0 | 22,185.0 | 21,790.0 | 22,110.0 | 22,110.0 | 508,200 |
| 2021/04/23 | 21,980.0 | 22,025.0 | 21,710.0 | 21,945.0 | 21,945.0 | 420,500 |
| 2021/04/22 | 21,955.0 | 22,215.0 | 21,855.0 | 22,150.0 | 22,150.0 | 519,500 |
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。
