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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 21,485.0 | 21,970.0 | 21,410.0 | 21,730.0 | 21,730.0 | 993,200 |
| 2021/02/24 | 21,600.0 | 21,665.0 | 21,110.0 | 21,230.0 | 21,230.0 | 1,579,300 |
| 2021/02/22 | 22,600.0 | 22,730.0 | 22,100.0 | 22,100.0 | 22,100.0 | 1,172,900 |
| 2021/02/19 | 23,100.0 | 23,195.0 | 22,905.0 | 22,935.0 | 22,935.0 | 530,500 |
| 2021/02/18 | 23,235.0 | 23,390.0 | 22,960.0 | 23,255.0 | 23,255.0 | 700,900 |
| 2021/02/17 | 23,700.0 | 23,700.0 | 23,035.0 | 23,250.0 | 23,250.0 | 675,300 |
| 2021/02/16 | 23,430.0 | 23,930.0 | 23,305.0 | 23,660.0 | 23,660.0 | 737,500 |
| 2021/02/15 | 23,110.0 | 23,430.0 | 23,050.0 | 23,405.0 | 23,405.0 | 502,500 |
| 2021/02/12 | 23,460.0 | 23,460.0 | 22,810.0 | 23,040.0 | 23,040.0 | 873,300 |
| 2021/02/10 | 23,285.0 | 23,735.0 | 23,020.0 | 23,195.0 | 23,195.0 | 1,178,500 |
| 2021/02/09 | 23,060.0 | 23,245.0 | 22,620.0 | 22,785.0 | 22,785.0 | 936,400 |
| 2021/02/08 | 22,880.0 | 23,555.0 | 22,695.0 | 23,370.0 | 23,370.0 | 1,026,200 |
| 2021/02/05 | 22,555.0 | 22,680.0 | 22,315.0 | 22,390.0 | 22,390.0 | 649,100 |
| 2021/02/04 | 22,650.0 | 22,680.0 | 22,215.0 | 22,290.0 | 22,290.0 | 563,700 |
| 2021/02/03 | 22,800.0 | 22,965.0 | 22,650.0 | 22,770.0 | 22,770.0 | 668,500 |
| 2021/02/02 | 22,210.0 | 22,835.0 | 22,210.0 | 22,815.0 | 22,815.0 | 559,200 |
| 2021/02/01 | 22,055.0 | 22,380.0 | 22,010.0 | 22,255.0 | 22,255.0 | 639,300 |
| 2021/01/29 | 22,690.0 | 22,765.0 | 22,050.0 | 22,105.0 | 22,105.0 | 685,500 |
| 2021/01/28 | 22,935.0 | 22,935.0 | 22,560.0 | 22,675.0 | 22,675.0 | 886,000 |
| 2021/01/27 | 22,895.0 | 23,200.0 | 22,775.0 | 23,180.0 | 23,180.0 | 641,200 |
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。
