26,968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) |
|---|---|---|---|---|---|---|
| 2024/12/23 | 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 |
| 2024/12/11 | 18,385.0 | 18,455.0 | 18,245.0 | 18,295.0 | 18,295.0 | 718,000 |
| 2024/12/10 | 18,550.0 | 19,065.0 | 18,430.0 | 18,460.0 | 18,460.0 | 1,404,400 |
| 2024/12/09 | 18,300.0 | 18,380.0 | 18,100.0 | 18,150.0 | 18,150.0 | 633,700 |
| 2024/12/06 | 18,240.0 | 18,240.0 | 18,040.0 | 18,210.0 | 18,210.0 | 633,800 |
| 2024/12/05 | 18,270.0 | 18,305.0 | 18,125.0 | 18,140.0 | 18,140.0 | 670,800 |
| 2024/12/04 | 18,350.0 | 18,360.0 | 18,080.0 | 18,260.0 | 18,260.0 | 603,800 |
| 2024/12/03 | 18,295.0 | 18,455.0 | 18,160.0 | 18,400.0 | 18,400.0 | 1,132,400 |
| 2024/12/02 | 18,090.0 | 18,245.0 | 17,965.0 | 18,170.0 | 18,170.0 | 995,400 |
| 2024/11/29 | 18,145.0 | 18,160.0 | 17,945.0 | 18,095.0 | 18,095.0 | 650,800 |
| 2024/11/28 | 18,065.0 | 18,265.0 | 18,000.0 | 18,155.0 | 18,155.0 | 608,600 |
| 2024/11/27 | 18,500.0 | 18,540.0 | 17,980.0 | 18,085.0 | 18,085.0 | 890,800 |
| 2024/11/26 | 18,600.0 | 18,645.0 | 18,280.0 | 18,505.0 | 18,505.0 | 911,300 |
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。
