| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/10/20 | 17,960.0 | 18,170.0 | 17,890.0 | 17,990.0 | 17,990.0 | 977,400 |
| 2025/10/17 | 17,810.0 | 18,045.0 | 17,755.0 | 17,830.0 | 17,830.0 | 747,300 |
| 2025/10/16 | 17,815.0 | 17,905.0 | 17,645.0 | 17,815.0 | 17,815.0 | 857,600 |
| 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 |
おすすめ条件でスクリーニング
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。
ダイキン工業の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /