25,937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) |
|---|---|---|---|---|---|---|
| 2024/11/12 | 19,100.0 | 19,130.0 | 18,740.0 | 18,865.0 | 18,865.0 | 937,600 |
| 2024/11/11 | 19,280.0 | 19,385.0 | 18,805.0 | 19,000.0 | 19,000.0 | 1,040,400 |
| 2024/11/08 | 20,180.0 | 20,280.0 | 19,375.0 | 19,530.0 | 19,530.0 | 1,362,400 |
| 2024/11/07 | 20,460.0 | 20,635.0 | 19,825.0 | 20,055.0 | 20,055.0 | 2,601,500 |
| 2024/11/06 | 19,005.0 | 19,205.0 | 18,740.0 | 18,790.0 | 18,790.0 | 1,119,300 |
| 2024/11/05 | 18,500.0 | 18,855.0 | 18,385.0 | 18,760.0 | 18,760.0 | 737,000 |
| 2024/11/01 | 18,390.0 | 18,715.0 | 18,275.0 | 18,400.0 | 18,400.0 | 927,700 |
| 2024/10/31 | 18,560.0 | 18,705.0 | 18,525.0 | 18,650.0 | 18,650.0 | 864,200 |
| 2024/10/30 | 18,425.0 | 18,855.0 | 18,410.0 | 18,710.0 | 18,710.0 | 3,074,700 |
| 2024/10/29 | 18,280.0 | 18,375.0 | 17,965.0 | 18,230.0 | 18,230.0 | 695,600 |
| 2024/10/28 | 17,940.0 | 18,425.0 | 17,910.0 | 18,330.0 | 18,330.0 | 779,900 |
| 2024/10/25 | 18,075.0 | 18,120.0 | 17,905.0 | 17,980.0 | 17,980.0 | 787,100 |
| 2024/10/24 | 18,010.0 | 18,165.0 | 17,925.0 | 18,085.0 | 18,085.0 | 840,800 |
| 2024/10/23 | 18,415.0 | 18,520.0 | 18,115.0 | 18,210.0 | 18,210.0 | 690,800 |
| 2024/10/22 | 18,670.0 | 18,730.0 | 18,280.0 | 18,435.0 | 18,435.0 | 931,600 |
| 2024/10/21 | 18,810.0 | 19,015.0 | 18,745.0 | 18,790.0 | 18,790.0 | 564,100 |
| 2024/10/18 | 18,930.0 | 18,930.0 | 18,730.0 | 18,765.0 | 18,765.0 | 471,400 |
| 2024/10/17 | 18,870.0 | 19,130.0 | 18,780.0 | 18,780.0 | 18,780.0 | 1,011,900 |
| 2024/10/16 | 18,855.0 | 18,915.0 | 18,640.0 | 18,790.0 | 18,790.0 | 1,403,400 |
| 2024/10/15 | 19,790.0 | 19,835.0 | 19,150.0 | 19,150.0 | 19,150.0 | 1,532,000 |
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。
