20,751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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 19,740.0 | 19,810.0 | 19,190.0 | 19,190.0 | 19,190.0 | 939,900 |
| 2025/11/17 | 20,230.0 | 20,420.0 | 19,725.0 | 19,935.0 | 19,935.0 | 1,022,500 |
| 2025/11/14 | 20,770.0 | 20,910.0 | 20,220.0 | 20,595.0 | 20,595.0 | 1,299,800 |
| 2025/11/13 | 20,200.0 | 20,840.0 | 20,135.0 | 20,770.0 | 20,770.0 | 1,434,800 |
| 2025/11/12 | 19,975.0 | 20,245.0 | 19,790.0 | 20,190.0 | 20,190.0 | 1,168,400 |
| 2025/11/11 | 19,730.0 | 19,780.0 | 19,530.0 | 19,740.0 | 19,740.0 | 658,500 |
| 2025/11/10 | 19,700.0 | 19,790.0 | 19,455.0 | 19,710.0 | 19,710.0 | 875,700 |
| 2025/11/07 | 19,385.0 | 19,850.0 | 19,335.0 | 19,775.0 | 19,775.0 | 2,008,400 |
| 2025/11/06 | 18,790.0 | 19,575.0 | 18,440.0 | 19,295.0 | 19,295.0 | 3,093,800 |
| 2025/11/05 | 18,120.0 | 18,305.0 | 17,750.0 | 17,900.0 | 17,900.0 | 1,512,400 |
| 2025/11/04 | 17,900.0 | 18,275.0 | 17,890.0 | 18,070.0 | 18,070.0 | 1,109,500 |
| 2025/10/31 | 18,185.0 | 18,200.0 | 17,925.0 | 17,975.0 | 17,975.0 | 769,000 |
| 2025/10/30 | 18,035.0 | 18,090.0 | 17,930.0 | 18,000.0 | 18,000.0 | 1,007,800 |
| 2025/10/29 | 18,410.0 | 18,505.0 | 18,035.0 | 18,035.0 | 18,035.0 | 1,135,700 |
| 2025/10/28 | 18,815.0 | 18,860.0 | 18,505.0 | 18,570.0 | 18,570.0 | 960,100 |
| 2025/10/27 | 18,645.0 | 18,925.0 | 18,590.0 | 18,690.0 | 18,690.0 | 1,074,200 |
| 2025/10/24 | 18,400.0 | 18,595.0 | 18,315.0 | 18,330.0 | 18,330.0 | 926,000 |
| 2025/10/23 | 18,235.0 | 18,260.0 | 17,715.0 | 18,030.0 | 18,030.0 | 1,322,000 |
| 2025/10/22 | 18,250.0 | 18,510.0 | 18,230.0 | 18,450.0 | 18,450.0 | 872,700 |
| 2025/10/21 | 18,170.0 | 18,350.0 | 18,075.0 | 18,300.0 | 18,300.0 | 848,400 |
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。
