25,844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) |
|---|---|---|---|---|---|---|
| 2025/08/15 | 19,805.0 | 19,945.0 | 19,725.0 | 19,850.0 | 19,850.0 | 841,100 |
| 2025/08/14 | 20,135.0 | 20,135.0 | 19,765.0 | 19,805.0 | 19,805.0 | 1,062,900 |
| 2025/08/13 | 20,025.0 | 20,210.0 | 19,915.0 | 20,090.0 | 20,090.0 | 1,193,700 |
| 2025/08/12 | 20,050.0 | 20,185.0 | 19,945.0 | 19,990.0 | 19,990.0 | 1,249,200 |
| 2025/08/08 | 19,675.0 | 20,080.0 | 19,570.0 | 20,050.0 | 20,050.0 | 2,341,600 |
| 2025/08/07 | 19,160.0 | 19,640.0 | 19,120.0 | 19,565.0 | 19,565.0 | 1,603,800 |
| 2025/08/06 | 18,920.0 | 19,385.0 | 18,725.0 | 19,080.0 | 19,080.0 | 2,620,400 |
| 2025/08/05 | 18,610.0 | 18,685.0 | 18,370.0 | 18,520.0 | 18,520.0 | 993,900 |
| 2025/08/04 | 18,500.0 | 18,700.0 | 18,340.0 | 18,610.0 | 18,610.0 | 920,700 |
| 2025/08/01 | 18,810.0 | 18,975.0 | 18,580.0 | 18,800.0 | 18,800.0 | 908,000 |
| 2025/07/31 | 18,835.0 | 18,855.0 | 18,515.0 | 18,625.0 | 18,625.0 | 1,114,600 |
| 2025/07/30 | 19,000.0 | 19,065.0 | 18,750.0 | 18,850.0 | 18,850.0 | 1,016,800 |
| 2025/07/29 | 19,105.0 | 19,200.0 | 18,975.0 | 19,200.0 | 19,200.0 | 617,800 |
| 2025/07/28 | 19,295.0 | 19,405.0 | 19,215.0 | 19,245.0 | 19,245.0 | 764,400 |
| 2025/07/25 | 19,495.0 | 19,500.0 | 19,120.0 | 19,175.0 | 19,175.0 | 1,142,200 |
| 2025/07/24 | 19,200.0 | 19,720.0 | 19,190.0 | 19,635.0 | 19,635.0 | 2,305,300 |
| 2025/07/23 | 18,850.0 | 19,075.0 | 18,695.0 | 19,000.0 | 19,000.0 | 2,017,400 |
| 2025/07/22 | 18,180.0 | 18,460.0 | 18,155.0 | 18,305.0 | 18,305.0 | 1,087,600 |
| 2025/07/18 | 18,250.0 | 18,270.0 | 18,005.0 | 18,065.0 | 18,065.0 | 722,400 |
| 2025/07/17 | 17,985.0 | 18,120.0 | 17,905.0 | 18,050.0 | 18,050.0 | 946,500 |
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。
