27,019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) |
|---|---|---|---|---|---|---|
| 2025/10/15 | 17,500.0 | 17,710.0 | 17,390.0 | 17,630.0 | 17,630.0 | 991,300 |
| 2025/10/14 | 17,215.0 | 17,425.0 | 17,100.0 | 17,280.0 | 17,280.0 | 1,239,000 |
| 2025/10/10 | 17,860.0 | 17,860.0 | 17,545.0 | 17,545.0 | 17,545.0 | 1,103,800 |
| 2025/10/09 | 17,630.0 | 17,875.0 | 17,580.0 | 17,810.0 | 17,810.0 | 856,900 |
| 2025/10/08 | 17,865.0 | 17,880.0 | 17,580.0 | 17,650.0 | 17,650.0 | 879,900 |
| 2025/10/07 | 18,050.0 | 18,060.0 | 17,870.0 | 17,870.0 | 17,870.0 | 922,200 |
| 2025/10/06 | 18,400.0 | 18,435.0 | 17,845.0 | 18,025.0 | 18,025.0 | 1,806,700 |
| 2025/10/03 | 17,110.0 | 17,455.0 | 17,065.0 | 17,455.0 | 17,455.0 | 768,200 |
| 2025/10/02 | 17,375.0 | 17,565.0 | 17,115.0 | 17,115.0 | 17,115.0 | 974,600 |
| 2025/10/01 | 17,115.0 | 17,465.0 | 17,115.0 | 17,420.0 | 17,420.0 | 1,234,100 |
| 2025/09/30 | 17,040.0 | 17,140.0 | 17,005.0 | 17,080.0 | 17,080.0 | 1,012,600 |
| 2025/09/29 | 17,410.0 | 17,470.0 | 17,060.0 | 17,115.0 | 17,115.0 | 1,050,000 |
| 2025/09/26 | 17,250.0 | 17,580.0 | 17,205.0 | 17,465.0 | 17,465.0 | 1,141,800 |
| 2025/09/25 | 17,290.0 | 17,345.0 | 17,170.0 | 17,255.0 | 17,255.0 | 1,028,200 |
| 2025/09/24 | 17,155.0 | 17,180.0 | 16,915.0 | 17,180.0 | 17,180.0 | 1,442,900 |
| 2025/09/22 | 17,350.0 | 17,495.0 | 17,215.0 | 17,240.0 | 17,240.0 | 750,700 |
| 2025/09/19 | 17,735.0 | 17,815.0 | 17,290.0 | 17,380.0 | 17,380.0 | 1,308,600 |
| 2025/09/18 | 17,555.0 | 17,695.0 | 17,505.0 | 17,650.0 | 17,650.0 | 1,000,200 |
| 2025/09/17 | 17,455.0 | 17,665.0 | 17,390.0 | 17,665.0 | 17,665.0 | 819,000 |
| 2025/09/16 | 17,550.0 | 17,880.0 | 17,460.0 | 17,645.0 | 17,645.0 | 1,232,200 |
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。
