ダイキン工業(6367)の株価時系列情報
ダイキン工業(6367)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 19,420 | 19,655 | 19,350 | 19,505 | 845,100 |
| 2024/04/17 | 20,000 | 20,020 | 19,470 | 19,500 | 1,379,800 |
| 2024/04/16 | 19,820 | 20,110 | 19,565 | 20,005 | 1,520,900 |
| 2024/04/15 | 20,170 | 20,260 | 19,960 | 20,060 | 1,009,500 |
| 2024/04/12 | 20,330 | 20,595 | 20,225 | 20,235 | 1,076,000 |
| 2024/04/11 | 20,000 | 20,280 | 19,860 | 20,280 | 1,069,400 |
| 2024/04/10 | 20,280 | 20,445 | 20,185 | 20,400 | 806,800 |
| 2024/04/09 | 20,130 | 20,380 | 20,095 | 20,380 | 686,900 |
| 2024/04/08 | 20,290 | 20,380 | 20,070 | 20,130 | 1,055,300 |
| 2024/04/05 | 20,150 | 20,285 | 19,955 | 20,165 | 1,439,500 |
| 2024/04/04 | 20,585 | 20,645 | 20,280 | 20,300 | 1,223,900 |
| 2024/04/03 | 20,480 | 20,480 | 20,245 | 20,405 | 1,295,900 |
| 2024/04/02 | 20,900 | 20,930 | 20,605 | 20,840 | 1,134,600 |
| 2024/04/01 | 20,630 | 21,150 | 20,620 | 21,010 | 1,478,300 |
| 2024/03/29 | 20,660 | 20,875 | 20,530 | 20,600 | 1,390,100 |
| 2024/03/28 | 20,780 | 20,965 | 20,610 | 20,610 | 1,762,300 |
| 2024/03/27 | 20,440 | 20,900 | 20,410 | 20,805 | 1,555,000 |
| 2024/03/26 | 20,225 | 20,300 | 20,080 | 20,235 | 1,137,800 |
| 2024/03/25 | 20,600 | 20,640 | 20,405 | 20,405 | 755,300 |
| 2024/03/22 | 20,725 | 20,830 | 20,545 | 20,660 | 1,017,800 |
| 2024/03/21 | 21,000 | 21,030 | 20,680 | 20,720 | 1,269,300 |
| 2024/03/19 | 20,330 | 20,580 | 20,115 | 20,570 | 1,084,700 |
| 2024/03/18 | 19,950 | 20,215 | 19,860 | 20,195 | 1,609,100 |
| 2024/03/15 | 20,215 | 20,295 | 19,870 | 19,950 | 1,948,000 |
| 2024/03/14 | 20,005 | 20,375 | 20,005 | 20,375 | 1,538,100 |
| 2024/03/13 | 20,780 | 20,800 | 20,170 | 20,295 | 1,408,900 |
| 2024/03/12 | 20,220 | 20,855 | 20,155 | 20,845 | 1,791,100 |
| 2024/03/11 | 20,130 | 20,185 | 19,950 | 20,180 | 1,586,700 |
| 2024/03/08 | 20,510 | 20,760 | 20,460 | 20,470 | 2,081,200 |
| 2024/03/07 | 21,195 | 21,260 | 20,745 | 20,770 | 1,400,300 |
| 2024/03/06 | 21,020 | 21,225 | 20,960 | 21,150 | 1,345,000 |
| 2024/03/05 | 21,210 | 21,320 | 21,090 | 21,165 | 1,424,100 |
| 2024/03/04 | 21,410 | 21,760 | 21,385 | 21,635 | 1,161,100 |
| 2024/03/01 | 21,175 | 21,485 | 21,175 | 21,375 | 977,000 |
| 2024/02/29 | 21,350 | 21,485 | 21,110 | 21,175 | 1,069,100 |
| 2024/02/28 | 21,290 | 21,455 | 21,180 | 21,455 | 749,800 |
| 2024/02/27 | 21,325 | 21,480 | 21,285 | 21,330 | 855,800 |
| 2024/02/26 | 21,190 | 21,420 | 21,035 | 21,325 | 1,226,000 |
| 2024/02/22 | 21,255 | 21,400 | 21,170 | 21,305 | 1,255,700 |
| 2024/02/21 | 21,365 | 21,430 | 21,040 | 21,200 | 1,104,300 |
| 2024/02/20 | 21,480 | 21,530 | 21,315 | 21,450 | 676,400 |
| 2024/02/19 | 21,400 | 21,495 | 21,255 | 21,420 | 918,500 |
| 2024/02/16 | 21,860 | 21,860 | 21,415 | 21,600 | 1,222,100 |
| 2024/02/15 | 21,200 | 21,590 | 21,150 | 21,500 | 1,408,100 |
| 2024/02/14 | 21,100 | 21,295 | 20,805 | 20,945 | 1,598,100 |
| 2024/02/13 | 21,730 | 21,870 | 21,340 | 21,445 | 1,669,800 |
| 2024/02/09 | 21,100 | 21,625 | 21,075 | 21,425 | 1,843,000 |
| 2024/02/08 | 21,175 | 21,450 | 21,060 | 21,180 | 2,547,900 |
| 2024/02/07 | 20,500 | 21,300 | 20,320 | 21,165 | 4,841,000 |
| 2024/02/06 | 23,485 | 23,490 | 22,650 | 22,775 | 2,066,000 |
| 2024/02/05 | 23,600 | 23,930 | 23,515 | 23,805 | 923,300 |
| 2024/02/02 | 23,555 | 23,830 | 23,355 | 23,505 | 866,900 |
| 2024/02/01 | 23,475 | 23,670 | 23,315 | 23,345 | 1,236,900 |
| 2024/01/31 | 23,900 | 24,085 | 23,720 | 23,885 | 1,290,900 |
| 2024/01/30 | 24,245 | 24,355 | 24,110 | 24,145 | 811,100 |
| 2024/01/29 | 23,985 | 24,080 | 23,880 | 23,940 | 689,700 |
| 2024/01/26 | 23,710 | 23,945 | 23,650 | 23,915 | 802,700 |
| 2024/01/25 | 23,980 | 24,125 | 23,840 | 24,000 | 732,300 |
| 2024/01/24 | 24,440 | 24,440 | 23,990 | 24,085 | 1,017,600 |
| 2024/01/23 | 24,695 | 24,955 | 24,545 | 24,625 | 1,353,500 |
| 2024/01/22 | 24,745 | 25,010 | 24,400 | 24,560 | 1,656,300 |
| 2024/01/19 | 24,225 | 24,450 | 24,025 | 24,230 | 1,393,600 |
| 2024/01/18 | 23,330 | 24,020 | 23,280 | 23,625 | 1,105,900 |
| 2024/01/17 | 24,000 | 24,195 | 23,375 | 23,375 | 1,480,700 |
| 2024/01/16 | 24,250 | 24,360 | 23,970 | 23,975 | 959,600 |
| 2024/01/15 | 24,550 | 24,585 | 24,225 | 24,385 | 1,131,000 |
| 2024/01/12 | 24,760 | 24,765 | 24,015 | 24,590 | 2,506,600 |
| 2024/01/11 | 23,735 | 24,270 | 23,685 | 24,210 | 1,642,900 |
| 2024/01/10 | 23,115 | 23,420 | 23,040 | 23,320 | 1,295,900 |
| 2024/01/09 | 22,990 | 23,435 | 22,970 | 23,260 | 970,500 |
| 2024/01/05 | 22,995 | 23,015 | 22,750 | 22,750 | 860,900 |
| 2024/01/04 | 22,900 | 23,050 | 22,565 | 23,000 | 962,000 |
| 2023/12/29 | 22,915 | 23,260 | 22,860 | 22,985 | 1,091,200 |
| 2023/12/28 | 22,910 | 23,160 | 22,730 | 22,890 | 856,800 |
| 2023/12/27 | 22,615 | 22,830 | 22,590 | 22,820 | 907,500 |
| 2023/12/26 | 22,370 | 22,585 | 22,325 | 22,390 | 567,600 |
| 2023/12/25 | 22,645 | 22,750 | 22,330 | 22,355 | 434,700 |
| 2023/12/22 | 22,500 | 22,700 | 22,345 | 22,345 | 835,100 |
| 2023/12/21 | 22,695 | 22,910 | 22,440 | 22,545 | 935,000 |
| 2023/12/20 | 22,560 | 23,170 | 22,560 | 22,930 | 1,501,100 |
| 2023/12/19 | 21,920 | 22,320 | 21,860 | 22,240 | 945,400 |
| 2023/12/18 | 22,300 | 22,315 | 21,910 | 22,100 | 1,182,000 |
| 2023/12/15 | 22,020 | 22,400 | 21,780 | 22,335 | 2,383,000 |
| 2023/12/14 | 22,130 | 22,250 | 21,380 | 21,520 | 1,149,500 |
| 2023/12/13 | 22,200 | 22,415 | 21,955 | 22,080 | 1,545,400 |
| 2023/12/12 | 21,955 | 22,090 | 21,655 | 21,700 | 1,224,800 |
| 2023/12/11 | 21,345 | 21,580 | 21,260 | 21,455 | 1,128,600 |
| 2023/12/08 | 20,955 | 21,095 | 20,850 | 21,030 | 1,764,100 |
| 2023/12/07 | 21,600 | 21,645 | 21,000 | 21,000 | 1,735,500 |
| 2023/12/06 | 21,590 | 21,890 | 21,560 | 21,890 | 1,009,700 |
| 2023/12/05 | 21,330 | 21,640 | 21,310 | 21,500 | 857,300 |
| 2023/12/04 | 22,050 | 22,050 | 21,505 | 21,570 | 786,900 |
| 2023/12/01 | 22,290 | 22,315 | 21,925 | 21,955 | 765,900 |
| 2023/11/30 | 22,120 | 22,230 | 21,815 | 22,155 | 1,314,200 |
| 2023/11/29 | 22,120 | 22,465 | 22,095 | 22,185 | 841,100 |
| 2023/11/28 | 22,600 | 22,650 | 22,290 | 22,380 | 1,069,300 |
| 2023/11/27 | 23,000 | 23,105 | 22,705 | 22,715 | 693,600 |
| 2023/11/24 | 23,410 | 23,495 | 22,935 | 23,095 | 1,432,100 |
| 2023/11/22 | 23,655 | 23,760 | 23,515 | 23,650 | 523,500 |
| 2023/11/21 | 23,855 | 23,920 | 23,630 | 23,660 | 649,100 |
| 2023/11/20 | 23,850 | 24,080 | 23,705 | 23,850 | 680,000 |
| 2023/11/17 | 23,675 | 23,835 | 23,540 | 23,745 | 787,000 |
| 2023/11/16 | 23,550 | 23,730 | 23,490 | 23,700 | 927,000 |
| 2023/11/15 | 23,245 | 23,550 | 23,050 | 23,540 | 1,222,400 |
| 2023/11/14 | 23,255 | 23,380 | 22,970 | 22,970 | 1,081,600 |
| 2023/11/13 | 23,250 | 23,450 | 23,085 | 23,165 | 874,500 |
| 2023/11/10 | 23,400 | 23,405 | 23,020 | 23,135 | 1,259,800 |
| 2023/11/09 | 22,835 | 23,535 | 22,800 | 23,485 | 1,453,700 |
| 2023/11/08 | 22,000 | 22,845 | 22,000 | 22,585 | 1,380,200 |
| 2023/11/07 | 22,895 | 22,965 | 22,595 | 22,665 | 1,077,000 |
| 2023/11/06 | 22,845 | 23,205 | 22,705 | 23,090 | 1,299,300 |
| 2023/11/02 | 22,500 | 22,575 | 22,275 | 22,395 | 981,000 |
| 2023/11/01 | 22,200 | 22,275 | 21,980 | 22,275 | 923,400 |
| 2023/10/31 | 21,215 | 21,730 | 21,080 | 21,630 | 1,010,400 |
| 2023/10/30 | 21,310 | 21,430 | 21,200 | 21,300 | 670,600 |
| 2023/10/27 | 21,395 | 21,525 | 21,365 | 21,450 | 1,008,000 |
| 2023/10/26 | 21,465 | 21,485 | 21,150 | 21,185 | 947,300 |
| 2023/10/25 | 21,750 | 21,890 | 21,540 | 21,660 | 964,200 |
| 2023/10/24 | 21,575 | 21,585 | 21,040 | 21,400 | 1,119,000 |
| 2023/10/23 | 21,630 | 21,770 | 21,490 | 21,595 | 1,004,300 |
| 2023/10/20 | 22,005 | 22,150 | 21,765 | 22,015 | 1,280,200 |
| 2023/10/19 | 22,380 | 22,570 | 22,295 | 22,400 | 1,006,800 |
| 2023/10/18 | 23,100 | 23,145 | 22,785 | 22,865 | 822,000 |
| 2023/10/17 | 22,800 | 23,030 | 22,670 | 23,005 | 1,154,600 |
| 2023/10/16 | 23,000 | 23,040 | 22,270 | 22,330 | 1,817,400 |
| 2023/10/13 | 23,475 | 23,520 | 23,070 | 23,125 | 1,336,600 |
| 2023/10/12 | 23,675 | 23,910 | 23,675 | 23,760 | 1,053,000 |
| 2023/10/11 | 23,390 | 23,730 | 23,360 | 23,675 | 921,000 |
| 2023/10/10 | 22,900 | 23,415 | 22,900 | 23,315 | 1,014,000 |
| 2023/10/06 | 23,010 | 23,145 | 22,885 | 23,025 | 796,700 |
| 2023/10/05 | 23,475 | 23,475 | 23,130 | 23,305 | 909,800 |
| 2023/10/04 | 22,900 | 23,285 | 22,800 | 23,090 | 1,143,600 |
| 2023/10/03 | 23,365 | 23,520 | 23,060 | 23,110 | 1,045,200 |
| 2023/10/02 | 23,865 | 24,120 | 23,580 | 23,650 | 1,058,100 |
| 2023/09/29 | 23,560 | 23,580 | 23,140 | 23,475 | 1,666,300 |
| 2023/09/28 | 23,600 | 23,645 | 23,185 | 23,445 | 1,117,800 |
| 2023/09/27 | 23,700 | 23,835 | 23,595 | 23,710 | 1,227,500 |
| 2023/09/26 | 24,400 | 24,405 | 23,985 | 24,025 | 908,500 |
| 2023/09/25 | 24,155 | 24,445 | 24,135 | 24,310 | 620,300 |
| 2023/09/22 | 24,235 | 24,460 | 24,120 | 24,285 | 847,000 |
| 2023/09/21 | 24,970 | 25,260 | 24,710 | 24,710 | 1,114,200 |
| 2023/09/20 | 24,650 | 24,990 | 24,570 | 24,630 | 988,800 |
| 2023/09/19 | 24,850 | 24,975 | 24,615 | 24,915 | 855,000 |
| 2023/09/15 | 25,235 | 25,240 | 24,955 | 25,025 | 1,387,800 |
| 2023/09/14 | 24,840 | 24,975 | 24,785 | 24,860 | 844,200 |
| 2023/09/13 | 24,970 | 24,990 | 24,740 | 24,840 | 938,800 |
| 2023/09/12 | 24,880 | 25,025 | 24,650 | 25,025 | 919,700 |
| 2023/09/11 | 25,150 | 25,235 | 24,865 | 24,885 | 720,400 |
| 2023/09/08 | 25,520 | 25,580 | 25,055 | 25,145 | 1,166,200 |
| 2023/09/07 | 25,695 | 26,060 | 25,625 | 25,675 | 980,900 |
| 2023/09/06 | 25,760 | 26,190 | 25,715 | 26,125 | 1,166,000 |
| 2023/09/05 | 25,600 | 25,735 | 25,495 | 25,730 | 951,100 |
| 2023/09/04 | 25,625 | 25,660 | 25,430 | 25,660 | 820,900 |
| 2023/09/01 | 25,560 | 25,660 | 25,325 | 25,575 | 1,597,500 |
| 2023/08/31 | 25,120 | 25,330 | 25,110 | 25,225 | 1,197,400 |
| 2023/08/30 | 25,270 | 25,425 | 25,130 | 25,170 | 1,244,100 |
| 2023/08/29 | 25,325 | 25,545 | 25,220 | 25,275 | 1,794,900 |
| 2023/08/28 | 24,400 | 25,030 | 24,330 | 24,840 | 1,849,400 |
| 2023/08/25 | 23,725 | 24,050 | 23,695 | 23,840 | 945,000 |
| 2023/08/24 | 23,995 | 24,165 | 23,865 | 24,150 | 946,700 |
| 2023/08/23 | 23,470 | 24,125 | 23,405 | 24,045 | 1,357,800 |
| 2023/08/22 | 23,430 | 23,525 | 23,115 | 23,400 | 1,047,900 |
| 2023/08/21 | 23,710 | 23,785 | 23,330 | 23,375 | 1,258,900 |
| 2023/08/18 | 24,000 | 24,115 | 23,785 | 23,900 | 1,349,900 |
| 2023/08/17 | 23,870 | 24,370 | 23,590 | 24,325 | 1,704,900 |
| 2023/08/16 | 24,350 | 24,530 | 24,035 | 24,035 | 1,410,500 |
| 2023/08/15 | 25,180 | 25,245 | 24,605 | 24,680 | 1,466,100 |
| 2023/08/14 | 25,550 | 25,550 | 25,060 | 25,080 | 1,624,400 |
| 2023/08/10 | 25,000 | 25,625 | 24,960 | 25,370 | 2,249,500 |
| 2023/08/09 | 25,600 | 26,285 | 25,020 | 25,020 | 4,229,900 |
| 2023/08/08 | 28,300 | 28,535 | 28,075 | 28,235 | 854,100 |
| 2023/08/07 | 27,525 | 27,935 | 27,370 | 27,865 | 538,800 |
| 2023/08/04 | 27,680 | 27,880 | 27,520 | 27,765 | 569,200 |
| 2023/08/03 | 28,055 | 28,345 | 27,795 | 27,815 | 899,800 |
| 2023/08/02 | 28,500 | 28,720 | 28,065 | 28,200 | 861,100 |
| 2023/08/01 | 28,880 | 28,950 | 28,650 | 28,835 | 832,900 |
| 2023/07/31 | 28,845 | 28,880 | 28,560 | 28,690 | 1,098,900 |
| 2023/07/28 | 28,280 | 28,690 | 27,890 | 28,560 | 1,182,100 |
| 2023/07/27 | 28,540 | 28,655 | 28,420 | 28,635 | 633,800 |
| 2023/07/26 | 28,800 | 28,875 | 28,465 | 28,630 | 616,500 |
| 2023/07/25 | 28,440 | 28,910 | 28,380 | 28,910 | 892,300 |
| 2023/07/24 | 28,870 | 28,940 | 28,325 | 28,470 | 942,100 |
| 2023/07/21 | 28,225 | 28,515 | 28,165 | 28,470 | 603,900 |
| 2023/07/20 | 28,800 | 28,810 | 28,450 | 28,470 | 578,500 |
| 2023/07/19 | 28,945 | 29,100 | 28,610 | 28,885 | 808,100 |
| 2023/07/18 | 28,625 | 28,880 | 28,435 | 28,550 | 760,400 |
| 2023/07/14 | 28,510 | 28,995 | 28,310 | 28,500 | 1,153,600 |
| 2023/07/13 | 28,480 | 28,575 | 28,140 | 28,500 | 819,800 |
| 2023/07/12 | 28,870 | 28,885 | 28,285 | 28,375 | 578,800 |
| 2023/07/11 | 29,015 | 29,110 | 28,620 | 28,695 | 801,700 |
| 2023/07/10 | 28,950 | 29,215 | 28,655 | 28,745 | 1,075,100 |
| 2023/07/07 | 29,100 | 29,455 | 28,545 | 29,110 | 1,432,400 |
| 2023/07/06 | 29,840 | 29,930 | 29,545 | 29,695 | 1,149,200 |
| 2023/07/05 | 29,990 | 30,790 | 29,860 | 30,720 | 914,100 |
| 2023/07/04 | 30,820 | 30,890 | 30,320 | 30,440 | 869,700 |
| 2023/07/03 | 29,895 | 31,330 | 29,805 | 31,240 | 1,580,500 |
| 2023/06/30 | 29,010 | 29,330 | 29,005 | 29,265 | 730,800 |
| 2023/06/29 | 29,100 | 29,610 | 29,095 | 29,275 | 715,400 |
| 2023/06/28 | 28,925 | 29,130 | 28,555 | 29,090 | 726,000 |
| 2023/06/27 | 28,540 | 28,780 | 28,310 | 28,700 | 564,000 |