26,967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) |
|---|---|---|---|---|---|---|
| 2025/02/26 | 16,135.0 | 16,160.0 | 15,880.0 | 15,940.0 | 15,940.0 | 953,400 |
| 2025/02/25 | 16,000.0 | 16,265.0 | 15,920.0 | 16,180.0 | 16,180.0 | 1,144,500 |
| 2025/02/21 | 15,910.0 | 16,015.0 | 15,785.0 | 15,970.0 | 15,970.0 | 788,700 |
| 2025/02/20 | 15,820.0 | 15,960.0 | 15,760.0 | 15,950.0 | 15,950.0 | 907,800 |
| 2025/02/19 | 16,000.0 | 16,015.0 | 15,790.0 | 15,985.0 | 15,985.0 | 1,256,400 |
| 2025/02/18 | 16,200.0 | 16,335.0 | 16,130.0 | 16,130.0 | 16,130.0 | 766,500 |
| 2025/02/17 | 16,280.0 | 16,450.0 | 16,165.0 | 16,310.0 | 16,310.0 | 589,000 |
| 2025/02/14 | 16,525.0 | 16,630.0 | 16,370.0 | 16,465.0 | 16,465.0 | 1,016,700 |
| 2025/02/13 | 16,390.0 | 16,620.0 | 16,300.0 | 16,560.0 | 16,560.0 | 888,700 |
| 2025/02/12 | 16,300.0 | 16,310.0 | 16,065.0 | 16,195.0 | 16,195.0 | 1,215,900 |
| 2025/02/10 | 16,360.0 | 16,490.0 | 16,265.0 | 16,380.0 | 16,380.0 | 1,051,500 |
| 2025/02/07 | 16,610.0 | 16,700.0 | 16,280.0 | 16,360.0 | 16,360.0 | 1,902,700 |
| 2025/02/06 | 16,995.0 | 17,140.0 | 16,735.0 | 16,750.0 | 16,750.0 | 2,588,800 |
| 2025/02/05 | 18,080.0 | 18,140.0 | 17,675.0 | 17,760.0 | 17,760.0 | 1,031,000 |
| 2025/02/04 | 18,090.0 | 18,220.0 | 17,880.0 | 18,030.0 | 18,030.0 | 855,400 |
| 2025/02/03 | 18,200.0 | 18,260.0 | 17,680.0 | 17,775.0 | 17,775.0 | 1,245,400 |
| 2025/01/31 | 18,310.0 | 18,425.0 | 18,265.0 | 18,370.0 | 18,370.0 | 633,700 |
| 2025/01/30 | 18,650.0 | 18,715.0 | 18,310.0 | 18,345.0 | 18,345.0 | 950,400 |
| 2025/01/29 | 18,900.0 | 18,970.0 | 18,765.0 | 18,865.0 | 18,865.0 | 676,700 |
| 2025/01/28 | 18,935.0 | 19,335.0 | 18,885.0 | 18,975.0 | 18,975.0 | 653,900 |
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。
