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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 20,030.0 | 20,160.0 | 20,015.0 | 20,160.0 | 20,160.0 | 416,700 |
| 2020/08/26 | 20,085.0 | 20,260.0 | 19,900.0 | 19,985.0 | 19,985.0 | 452,900 |
| 2020/08/25 | 19,945.0 | 20,230.0 | 19,945.0 | 20,090.0 | 20,090.0 | 675,300 |
| 2020/08/24 | 19,590.0 | 19,970.0 | 19,525.0 | 19,890.0 | 19,890.0 | 557,100 |
| 2020/08/21 | 19,515.0 | 19,645.0 | 19,440.0 | 19,470.0 | 19,470.0 | 489,100 |
| 2020/08/20 | 19,105.0 | 19,435.0 | 19,100.0 | 19,255.0 | 19,255.0 | 584,700 |
| 2020/08/19 | 19,715.0 | 19,760.0 | 19,265.0 | 19,280.0 | 19,280.0 | 714,400 |
| 2020/08/18 | 19,620.0 | 19,700.0 | 19,435.0 | 19,620.0 | 19,620.0 | 618,200 |
| 2020/08/17 | 19,920.0 | 19,980.0 | 19,670.0 | 19,685.0 | 19,685.0 | 519,700 |
| 2020/08/14 | 19,850.0 | 19,985.0 | 19,735.0 | 19,930.0 | 19,930.0 | 583,100 |
| 2020/08/13 | 19,510.0 | 19,850.0 | 19,490.0 | 19,760.0 | 19,760.0 | 827,000 |
| 2020/08/12 | 19,160.0 | 19,345.0 | 19,090.0 | 19,235.0 | 19,235.0 | 638,400 |
| 2020/08/11 | 19,210.0 | 19,220.0 | 18,985.0 | 19,165.0 | 19,165.0 | 600,700 |
| 2020/08/07 | 19,050.0 | 19,140.0 | 18,835.0 | 19,040.0 | 19,040.0 | 575,200 |
| 2020/08/06 | 18,900.0 | 19,100.0 | 18,740.0 | 18,820.0 | 18,820.0 | 506,900 |
| 2020/08/05 | 18,710.0 | 18,885.0 | 18,230.0 | 18,750.0 | 18,750.0 | 907,400 |
| 2020/08/04 | 18,720.0 | 18,915.0 | 18,660.0 | 18,880.0 | 18,880.0 | 751,000 |
| 2020/08/03 | 18,570.0 | 18,830.0 | 18,545.0 | 18,715.0 | 18,715.0 | 892,300 |
| 2020/07/31 | 18,690.0 | 18,830.0 | 18,420.0 | 18,450.0 | 18,450.0 | 838,100 |
| 2020/07/30 | 18,880.0 | 18,900.0 | 18,690.0 | 18,750.0 | 18,750.0 | 615,700 |
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。
