25,934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) |
|---|---|---|---|---|---|---|
| 2025/01/15 | 18,390.0 | 18,455.0 | 18,170.0 | 18,265.0 | 18,265.0 | 657,900 |
| 2025/01/14 | 18,380.0 | 18,575.0 | 18,185.0 | 18,215.0 | 18,215.0 | 998,300 |
| 2025/01/10 | 18,395.0 | 18,500.0 | 18,315.0 | 18,385.0 | 18,385.0 | 856,100 |
| 2025/01/09 | 18,600.0 | 18,655.0 | 18,270.0 | 18,440.0 | 18,440.0 | 697,000 |
| 2025/01/08 | 19,010.0 | 19,050.0 | 18,745.0 | 18,770.0 | 18,770.0 | 938,100 |
| 2025/01/07 | 18,970.0 | 19,230.0 | 18,635.0 | 19,125.0 | 19,125.0 | 1,189,000 |
| 2025/01/06 | 18,835.0 | 18,920.0 | 18,680.0 | 18,805.0 | 18,805.0 | 1,182,900 |
| 2024/12/30 | 18,645.0 | 18,765.0 | 18,510.0 | 18,660.0 | 18,660.0 | 681,900 |
| 2024/12/27 | 18,385.0 | 18,670.0 | 18,295.0 | 18,650.0 | 18,650.0 | 936,000 |
| 2024/12/26 | 17,780.0 | 18,370.0 | 17,775.0 | 18,315.0 | 18,315.0 | 1,329,900 |
| 2024/12/25 | 17,800.0 | 17,800.0 | 17,590.0 | 17,725.0 | 17,725.0 | 680,900 |
| 2024/12/24 | 17,500.0 | 17,635.0 | 17,485.0 | 17,630.0 | 17,630.0 | 630,900 |
| 2024/12/23 | 17,660.0 | 17,685.0 | 17,375.0 | 17,600.0 | 17,600.0 | 798,900 |
| 2024/12/20 | 17,670.0 | 17,870.0 | 17,650.0 | 17,660.0 | 17,660.0 | 1,560,200 |
| 2024/12/19 | 17,610.0 | 17,895.0 | 17,530.0 | 17,745.0 | 17,745.0 | 774,400 |
| 2024/12/18 | 17,920.0 | 18,030.0 | 17,865.0 | 17,925.0 | 17,925.0 | 706,300 |
| 2024/12/17 | 18,070.0 | 18,215.0 | 18,020.0 | 18,155.0 | 18,155.0 | 691,500 |
| 2024/12/16 | 18,000.0 | 18,275.0 | 17,970.0 | 18,070.0 | 18,070.0 | 677,500 |
| 2024/12/13 | 17,870.0 | 18,110.0 | 17,865.0 | 17,960.0 | 17,960.0 | 1,350,200 |
| 2024/12/12 | 18,520.0 | 18,560.0 | 18,190.0 | 18,270.0 | 18,270.0 | 831,500 |
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。
