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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 19,625.0 | 19,690.0 | 19,485.0 | 19,665.0 | 19,665.0 | 705,600 |
| 2020/09/25 | 19,530.0 | 19,580.0 | 19,410.0 | 19,480.0 | 19,480.0 | 661,200 |
| 2020/09/24 | 19,520.0 | 19,555.0 | 19,380.0 | 19,425.0 | 19,425.0 | 536,300 |
| 2020/09/23 | 19,250.0 | 19,540.0 | 19,155.0 | 19,520.0 | 19,520.0 | 607,800 |
| 2020/09/18 | 19,275.0 | 19,345.0 | 19,115.0 | 19,275.0 | 19,275.0 | 858,800 |
| 2020/09/17 | 19,545.0 | 19,570.0 | 19,290.0 | 19,480.0 | 19,480.0 | 385,300 |
| 2020/09/16 | 19,580.0 | 19,630.0 | 19,420.0 | 19,490.0 | 19,490.0 | 442,100 |
| 2020/09/15 | 19,575.0 | 19,740.0 | 19,555.0 | 19,640.0 | 19,640.0 | 606,900 |
| 2020/09/14 | 19,495.0 | 19,640.0 | 19,210.0 | 19,385.0 | 19,385.0 | 856,000 |
| 2020/09/11 | 19,280.0 | 19,360.0 | 19,050.0 | 19,310.0 | 19,310.0 | 1,218,600 |
| 2020/09/10 | 19,595.0 | 19,605.0 | 19,415.0 | 19,485.0 | 19,485.0 | 660,900 |
| 2020/09/09 | 19,115.0 | 19,615.0 | 19,100.0 | 19,600.0 | 19,600.0 | 771,100 |
| 2020/09/08 | 20,020.0 | 20,050.0 | 19,390.0 | 19,440.0 | 19,440.0 | 719,100 |
| 2020/09/07 | 19,890.0 | 20,090.0 | 19,875.0 | 19,900.0 | 19,900.0 | 348,200 |
| 2020/09/04 | 19,700.0 | 20,100.0 | 19,655.0 | 20,060.0 | 20,060.0 | 479,100 |
| 2020/09/03 | 20,300.0 | 20,450.0 | 19,975.0 | 20,045.0 | 20,045.0 | 506,600 |
| 2020/09/02 | 20,170.0 | 20,205.0 | 20,040.0 | 20,205.0 | 20,205.0 | 414,200 |
| 2020/09/01 | 20,030.0 | 20,155.0 | 19,965.0 | 20,065.0 | 20,065.0 | 424,800 |
| 2020/08/31 | 20,000.0 | 20,155.0 | 19,915.0 | 19,965.0 | 19,965.0 | 490,000 |
| 2020/08/28 | 20,050.0 | 20,255.0 | 19,305.0 | 19,765.0 | 19,765.0 | 813,800 |
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。
