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) |
|---|---|---|---|---|---|---|
| 2024/09/12 | 17,190.0 | 17,310.0 | 17,035.0 | 17,175.0 | 17,175.0 | 1,460,300 |
| 2024/09/11 | 16,925.0 | 17,090.0 | 16,580.0 | 16,790.0 | 16,790.0 | 1,480,100 |
| 2024/09/10 | 17,180.0 | 17,180.0 | 16,880.0 | 16,925.0 | 16,925.0 | 1,051,000 |
| 2024/09/09 | 16,900.0 | 17,185.0 | 16,830.0 | 17,180.0 | 17,180.0 | 1,069,200 |
| 2024/09/06 | 17,820.0 | 17,935.0 | 17,165.0 | 17,305.0 | 17,305.0 | 1,326,900 |
| 2024/09/05 | 17,640.0 | 18,075.0 | 17,635.0 | 17,980.0 | 17,980.0 | 1,193,700 |
| 2024/09/04 | 17,800.0 | 17,915.0 | 17,530.0 | 17,875.0 | 17,875.0 | 2,730,100 |
| 2024/09/03 | 18,590.0 | 18,775.0 | 18,465.0 | 18,550.0 | 18,550.0 | 913,000 |
| 2024/09/02 | 18,750.0 | 18,835.0 | 18,400.0 | 18,435.0 | 18,435.0 | 721,800 |
| 2024/08/30 | 18,400.0 | 18,510.0 | 18,310.0 | 18,510.0 | 18,510.0 | 1,100,700 |
| 2024/08/29 | 18,465.0 | 18,550.0 | 18,320.0 | 18,400.0 | 18,400.0 | 680,000 |
| 2024/08/28 | 18,630.0 | 18,745.0 | 18,420.0 | 18,550.0 | 18,550.0 | 730,200 |
| 2024/08/27 | 18,500.0 | 18,775.0 | 18,355.0 | 18,685.0 | 18,685.0 | 993,900 |
| 2024/08/26 | 17,950.0 | 18,455.0 | 17,855.0 | 18,450.0 | 18,450.0 | 1,068,100 |
| 2024/08/23 | 17,700.0 | 18,100.0 | 17,610.0 | 18,100.0 | 18,100.0 | 1,271,900 |
| 2024/08/22 | 17,685.0 | 17,720.0 | 17,325.0 | 17,585.0 | 17,585.0 | 1,487,000 |
| 2024/08/21 | 17,520.0 | 17,740.0 | 17,315.0 | 17,695.0 | 17,695.0 | 1,714,300 |
| 2024/08/20 | 18,000.0 | 18,260.0 | 17,935.0 | 18,075.0 | 18,075.0 | 1,188,800 |
| 2024/08/19 | 17,975.0 | 18,005.0 | 17,750.0 | 17,775.0 | 17,775.0 | 1,237,500 |
| 2024/08/16 | 18,000.0 | 18,090.0 | 17,685.0 | 17,945.0 | 17,945.0 | 1,822,200 |
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。
