27,150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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 21,955.0 | 22,215.0 | 21,855.0 | 22,150.0 | 22,150.0 | 519,500 |
| 2021/04/21 | 21,935.0 | 21,960.0 | 21,505.0 | 21,630.0 | 21,630.0 | 750,300 |
| 2021/04/20 | 22,655.0 | 22,670.0 | 21,955.0 | 22,010.0 | 22,010.0 | 883,700 |
| 2021/04/19 | 22,765.0 | 23,085.0 | 22,680.0 | 22,995.0 | 22,995.0 | 482,000 |
| 2021/04/16 | 22,845.0 | 22,860.0 | 22,560.0 | 22,665.0 | 22,665.0 | 519,300 |
| 2021/04/15 | 22,600.0 | 22,765.0 | 22,450.0 | 22,555.0 | 22,555.0 | 323,100 |
| 2021/04/14 | 22,700.0 | 22,790.0 | 22,600.0 | 22,695.0 | 22,695.0 | 427,900 |
| 2021/04/13 | 22,820.0 | 23,030.0 | 22,735.0 | 22,805.0 | 22,805.0 | 435,000 |
| 2021/04/12 | 22,995.0 | 23,065.0 | 22,730.0 | 22,735.0 | 22,735.0 | 395,200 |
| 2021/04/09 | 22,860.0 | 23,265.0 | 22,675.0 | 22,775.0 | 22,775.0 | 828,700 |
| 2021/04/08 | 22,560.0 | 22,800.0 | 22,385.0 | 22,610.0 | 22,610.0 | 572,000 |
| 2021/04/07 | 22,770.0 | 22,900.0 | 22,220.0 | 22,505.0 | 22,505.0 | 557,000 |
| 2021/04/06 | 22,765.0 | 22,865.0 | 22,445.0 | 22,560.0 | 22,560.0 | 512,800 |
| 2021/04/05 | 22,915.0 | 23,130.0 | 22,630.0 | 22,705.0 | 22,705.0 | 484,500 |
| 2021/04/02 | 22,750.0 | 22,965.0 | 22,730.0 | 22,945.0 | 22,945.0 | 485,700 |
| 2021/04/01 | 22,450.0 | 22,685.0 | 22,375.0 | 22,500.0 | 22,500.0 | 576,700 |
| 2021/03/31 | 22,380.0 | 22,600.0 | 22,195.0 | 22,320.0 | 22,320.0 | 782,700 |
| 2021/03/30 | 22,500.0 | 22,515.0 | 22,185.0 | 22,335.0 | 22,335.0 | 574,100 |
| 2021/03/29 | 22,120.0 | 22,450.0 | 21,970.0 | 22,440.0 | 22,440.0 | 934,000 |
| 2021/03/26 | 21,770.0 | 21,980.0 | 21,675.0 | 21,830.0 | 21,830.0 | 683,400 |
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。
