27,478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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 13,120.0 | 13,200.0 | 12,925.0 | 13,040.0 | 13,040.0 | 882,700 |
| 2018/06/05 | 13,240.0 | 13,330.0 | 13,180.0 | 13,240.0 | 13,240.0 | 996,500 |
| 2018/06/04 | 12,815.0 | 13,075.0 | 12,815.0 | 13,050.0 | 13,050.0 | 730,100 |
| 2018/06/01 | 12,610.0 | 12,805.0 | 12,605.0 | 12,720.0 | 12,720.0 | 984,400 |
| 2018/05/31 | 12,585.0 | 12,600.0 | 12,440.0 | 12,580.0 | 12,580.0 | 901,000 |
| 2018/05/30 | 12,500.0 | 12,585.0 | 12,395.0 | 12,415.0 | 12,415.0 | 770,800 |
| 2018/05/29 | 12,645.0 | 12,740.0 | 12,550.0 | 12,675.0 | 12,675.0 | 527,500 |
| 2018/05/28 | 12,570.0 | 12,680.0 | 12,560.0 | 12,645.0 | 12,645.0 | 496,500 |
| 2018/05/25 | 12,725.0 | 12,785.0 | 12,610.0 | 12,640.0 | 12,640.0 | 622,000 |
| 2018/05/24 | 13,000.0 | 13,000.0 | 12,635.0 | 12,710.0 | 12,710.0 | 793,300 |
| 2018/05/23 | 13,110.0 | 13,180.0 | 12,960.0 | 12,965.0 | 12,965.0 | 718,400 |
| 2018/05/22 | 13,215.0 | 13,260.0 | 13,170.0 | 13,240.0 | 13,240.0 | 379,800 |
| 2018/05/21 | 13,170.0 | 13,315.0 | 13,140.0 | 13,250.0 | 13,250.0 | 610,200 |
| 2018/05/18 | 13,130.0 | 13,170.0 | 13,020.0 | 13,070.0 | 13,070.0 | 787,300 |
| 2018/05/17 | 13,180.0 | 13,235.0 | 13,095.0 | 13,190.0 | 13,190.0 | 557,300 |
| 2018/05/16 | 13,200.0 | 13,245.0 | 13,140.0 | 13,145.0 | 13,145.0 | 627,000 |
| 2018/05/15 | 13,255.0 | 13,330.0 | 13,130.0 | 13,250.0 | 13,250.0 | 679,700 |
| 2018/05/14 | 13,385.0 | 13,480.0 | 13,345.0 | 13,375.0 | 13,375.0 | 659,300 |
| 2018/05/11 | 13,215.0 | 13,480.0 | 13,165.0 | 13,470.0 | 13,470.0 | 950,500 |
| 2018/05/10 | 12,875.0 | 13,160.0 | 12,825.0 | 13,120.0 | 13,120.0 | 840,600 |
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。
