日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 10,750 10,805 10,655 10,735 719,900
2016/12/29 10,815 10,865 10,750 10,825 784,700
2016/12/28 10,840 10,900 10,745 10,890 568,600
2016/12/27 10,745 10,900 10,725 10,875 745,500
2016/12/26 10,675 10,790 10,675 10,745 589,600
2016/12/22 10,705 10,790 10,670 10,695 703,400
2016/12/21 10,900 10,900 10,735 10,790 807,500
2016/12/20 10,785 10,880 10,755 10,870 973,200
2016/12/19 10,695 10,790 10,615 10,700 882,100
2016/12/16 10,865 10,865 10,750 10,790 1,139,100
2016/12/15 10,810 10,865 10,725 10,795 898,800
2016/12/14 10,845 10,910 10,750 10,790 914,900
2016/12/13 10,845 10,845 10,640 10,830 1,137,300
2016/12/12 10,625 10,840 10,570 10,840 1,515,600
2016/12/09 10,505 10,515 10,385 10,475 2,165,000
2016/12/08 10,400 10,480 10,340 10,475 1,443,600
2016/12/07 10,500 10,590 10,340 10,405 1,075,100
2016/12/06 10,650 10,685 10,535 10,540 994,200
2016/12/05 10,540 10,650 10,510 10,580 845,100
2016/12/02 10,730 10,790 10,570 10,620 948,700
2016/12/01 10,930 10,935 10,680 10,700 1,440,200
2016/11/30 10,625 10,715 10,580 10,715 1,328,700
2016/11/29 10,570 10,615 10,505 10,580 1,119,800
2016/11/28 10,670 10,690 10,525 10,675 835,800
2016/11/25 10,695 10,715 10,620 10,705 941,200
2016/11/24 10,700 10,725 10,605 10,645 984,800
2016/11/22 10,500 10,550 10,410 10,545 746,300
2016/11/21 10,580 10,590 10,435 10,490 959,500
2016/11/18 10,525 10,580 10,480 10,485 1,039,500
2016/11/17 10,410 10,505 10,400 10,460 782,600
2016/11/16 10,455 10,480 10,360 10,470 905,900
2016/11/15 10,320 10,340 10,160 10,315 1,032,900
2016/11/14 10,160 10,320 10,120 10,295 1,079,700
2016/11/11 10,585 10,585 10,210 10,225 1,793,800
2016/11/10 10,555 10,555 10,280 10,420 1,816,200
2016/11/09 10,395 10,415 9,585 9,627 2,138,000
2016/11/08 9,940 10,145 9,932 10,130 647,800
2016/11/07 10,080 10,150 9,982 10,055 772,800
2016/11/04 9,852 9,936 9,818 9,929 846,500
2016/11/02 10,085 10,140 9,926 9,951 866,900
2016/11/01 10,120 10,200 9,999 10,175 736,700
2016/10/31 10,075 10,120 10,025 10,080 889,400
2016/10/28 9,970 10,045 9,964 10,015 2,005,000
2016/10/27 9,878 9,977 9,874 9,895 850,300
2016/10/26 9,849 9,911 9,804 9,879 730,100
2016/10/25 9,854 9,914 9,837 9,875 732,200
2016/10/24 9,782 9,859 9,716 9,836 931,200
2016/10/21 9,809 9,848 9,735 9,758 757,700
2016/10/20 9,733 9,823 9,698 9,820 898,900
2016/10/19 9,648 9,733 9,585 9,701 913,000
2016/10/18 9,569 9,662 9,504 9,661 1,056,200
2016/10/17 9,583 9,614 9,533 9,597 746,500
2016/10/14 9,584 9,652 9,502 9,566 1,460,800
2016/10/13 9,712 9,730 9,531 9,539 1,379,600
2016/10/12 9,803 9,833 9,710 9,718 1,007,600
2016/10/11 9,784 9,975 9,740 9,909 1,404,000
2016/10/07 9,619 9,709 9,592 9,699 846,600
2016/10/06 9,760 9,785 9,609 9,613 964,200
2016/10/05 9,610 9,684 9,556 9,671 882,300
2016/10/04 9,598 9,600 9,517 9,580 858,500
2016/10/03 9,445 9,536 9,367 9,534 1,189,100
2016/09/30 9,385 9,428 9,302 9,351 984,200
2016/09/29 9,380 9,472 9,351 9,434 622,800
2016/09/28 9,306 9,401 9,246 9,291 913,700
2016/09/27 9,309 9,485 9,201 9,479 1,078,700
2016/09/26 9,569 9,575 9,351 9,366 845,200
2016/09/23 9,664 9,668 9,556 9,575 1,055,500
2016/09/21 9,350 9,606 9,344 9,583 1,414,600
2016/09/20 9,210 9,412 9,183 9,368 976,400
2016/09/16 9,234 9,256 9,181 9,216 650,500
2016/09/15 9,228 9,284 9,157 9,193 719,000
2016/09/14 9,245 9,327 9,219 9,265 569,000
2016/09/13 9,349 9,373 9,223 9,279 662,600
2016/09/12 9,364 9,419 9,250 9,297 771,800
2016/09/09 9,493 9,543 9,436 9,494 1,373,800
2016/09/08 9,560 9,629 9,366 9,426 1,057,200
2016/09/07 9,461 9,600 9,460 9,583 988,200
2016/09/06 9,499 9,620 9,481 9,600 655,300
2016/09/05 9,664 9,683 9,510 9,523 597,400
2016/09/02 9,681 9,685 9,554 9,597 750,600
2016/09/01 9,560 9,670 9,472 9,645 1,193,200
2016/08/31 9,400 9,600 9,362 9,589 1,395,300
2016/08/30 9,293 9,379 9,273 9,308 755,700
2016/08/29 9,218 9,359 9,200 9,296 981,600
2016/08/26 9,020 9,066 8,836 9,000 1,671,800
2016/08/25 9,116 9,163 9,089 9,094 1,339,900
2016/08/24 9,114 9,218 9,104 9,218 801,600
2016/08/23 9,344 9,370 9,178 9,193 954,400
2016/08/22 9,310 9,378 9,291 9,352 927,600
2016/08/19 9,209 9,244 9,152 9,224 855,100
2016/08/18 9,200 9,341 9,164 9,223 1,228,700
2016/08/17 9,150 9,268 9,125 9,226 890,500
2016/08/16 9,319 9,328 9,155 9,155 1,051,000
2016/08/15 9,220 9,333 9,211 9,284 801,000
2016/08/12 9,203 9,293 9,090 9,270 1,294,400
2016/08/10 9,180 9,215 9,064 9,164 1,804,600
2016/08/09 8,680 8,819 8,627 8,791 695,200
2016/08/08 8,569 8,685 8,492 8,682 933,500
2016/08/05 8,445 8,532 8,316 8,350 1,377,200
2016/08/04 8,532 8,598 8,425 8,537 1,116,200
2016/08/03 8,543 8,619 8,529 8,554 1,171,500
2016/08/02 8,850 8,933 8,780 8,781 723,200
2016/08/01 8,863 9,057 8,828 9,002 735,000
2016/07/29 8,880 9,128 8,782 9,012 1,304,600
2016/07/28 9,069 9,114 8,949 8,959 976,200
2016/07/27 9,166 9,250 9,095 9,175 1,046,700
2016/07/26 9,103 9,159 9,003 9,090 808,000
2016/07/25 9,311 9,354 9,199 9,199 634,300
2016/07/22 9,228 9,315 9,211 9,254 878,300
2016/07/21 9,448 9,456 9,337 9,365 780,100
2016/07/20 9,230 9,369 9,213 9,347 1,093,700
2016/07/19 9,223 9,297 9,176 9,278 1,358,200
2016/07/15 8,998 9,128 8,908 9,067 1,800,700
2016/07/14 8,787 8,893 8,767 8,870 841,300
2016/07/13 8,989 9,016 8,800 8,828 1,372,900
2016/07/12 8,797 8,800 8,611 8,689 1,237,500
2016/07/11 8,303 8,580 8,269 8,507 1,177,800
2016/07/08 8,145 8,165 8,028 8,029 1,338,500
2016/07/07 8,120 8,198 8,080 8,098 773,900
2016/07/06 8,230 8,277 8,076 8,195 1,305,700
2016/07/05 8,400 8,514 8,373 8,440 739,700
2016/07/04 8,397 8,508 8,366 8,486 571,000
2016/07/01 8,563 8,615 8,425 8,442 1,007,200
2016/06/30 8,500 8,620 8,473 8,514 1,698,000
2016/06/29 8,262 8,388 8,107 8,353 1,758,300
2016/06/28 8,014 8,179 7,945 8,112 1,225,500
2016/06/27 8,136 8,209 8,023 8,134 1,567,600
2016/06/24 9,052 9,083 8,031 8,135 1,987,900
2016/06/23 8,860 8,929 8,804 8,922 691,400
2016/06/22 8,739 8,817 8,681 8,769 1,065,600
2016/06/21 8,696 8,764 8,616 8,739 1,167,400
2016/06/20 8,518 8,681 8,516 8,630 1,623,700
2016/06/17 8,366 8,467 8,310 8,368 1,501,000
2016/06/16 8,487 8,515 8,227 8,256 1,491,800
2016/06/15 8,476 8,609 8,401 8,548 1,458,800
2016/06/14 8,666 8,719 8,547 8,626 1,103,000
2016/06/13 8,760 8,785 8,646 8,646 952,900
2016/06/10 9,046 9,049 8,911 8,963 1,747,000
2016/06/09 8,998 9,125 8,968 9,023 915,400
2016/06/08 8,911 8,989 8,851 8,989 687,500
2016/06/07 8,910 8,979 8,871 8,898 863,700
2016/06/06 8,752 8,925 8,748 8,891 867,700
2016/06/03 8,990 9,063 8,952 8,971 1,033,600
2016/06/02 9,189 9,202 8,981 8,997 1,279,100
2016/06/01 9,360 9,437 9,275 9,311 1,133,600
2016/05/31 9,382 9,500 9,308 9,496 1,038,200
2016/05/30 9,360 9,398 9,325 9,395 573,200
2016/05/27 9,234 9,356 9,210 9,309 680,900
2016/05/26 9,350 9,379 9,206 9,236 662,500
2016/05/25 9,309 9,338 9,270 9,284 646,600
2016/05/24 9,158 9,201 9,085 9,159 831,500
2016/05/23 9,192 9,209 9,015 9,174 637,900
2016/05/20 9,189 9,234 9,072 9,213 586,600
2016/05/19 9,284 9,293 9,152 9,208 534,900
2016/05/18 9,300 9,328 9,140 9,170 932,100
2016/05/17 9,326 9,345 9,202 9,300 782,800
2016/05/16 9,003 9,297 9,000 9,220 810,400
2016/05/13 9,350 9,380 9,041 9,085 1,729,200
2016/05/12 8,967 9,229 8,946 9,224 1,403,800
2016/05/11 8,874 9,097 8,860 9,018 1,360,100
2016/05/10 8,665 8,844 8,637 8,822 1,404,500
2016/05/09 8,716 8,789 8,618 8,622 1,129,100
2016/05/06 8,743 8,755 8,613 8,677 1,213,700
2016/05/02 8,568 8,760 8,525 8,758 1,591,700
2016/04/28 9,229 9,378 8,873 8,884 1,796,000
2016/04/27 9,191 9,209 9,093 9,158 1,098,800
2016/04/26 9,140 9,170 9,035 9,163 1,054,600
2016/04/25 9,140 9,172 9,034 9,131 1,115,500
2016/04/22 8,951 9,141 8,913 9,141 1,311,100
2016/04/21 9,003 9,054 8,923 9,050 1,343,300
2016/04/20 8,928 8,979 8,831 8,839 1,106,700
2016/04/19 8,825 8,883 8,786 8,846 1,293,400
2016/04/18 8,517 8,674 8,509 8,568 1,125,600
2016/04/15 8,751 8,877 8,715 8,825 1,450,500
2016/04/14 8,638 8,828 8,613 8,800 1,753,000
2016/04/13 8,364 8,505 8,349 8,476 1,339,500
2016/04/12 8,148 8,313 8,090 8,265 920,500
2016/04/11 8,074 8,157 7,915 8,139 1,038,900
2016/04/08 7,920 8,280 7,865 8,159 1,946,100
2016/04/07 8,057 8,154 7,982 8,015 856,200
2016/04/06 8,022 8,110 7,965 8,025 987,600
2016/04/05 8,095 8,155 8,001 8,026 1,434,600
2016/04/04 8,056 8,153 8,030 8,080 1,091,500
2016/04/01 8,412 8,414 8,064 8,094 1,439,300
2016/03/31 8,555 8,567 8,406 8,412 1,092,200
2016/03/30 8,486 8,569 8,456 8,467 868,600
2016/03/29 8,353 8,507 8,312 8,456 1,098,800
2016/03/28 8,424 8,484 8,377 8,484 1,081,600
2016/03/25 8,313 8,424 8,279 8,401 877,700
2016/03/24 8,311 8,362 8,229 8,267 853,000
2016/03/23 8,377 8,408 8,311 8,333 726,400
2016/03/22 8,302 8,398 8,240 8,365 1,071,600
2016/03/18 8,188 8,273 8,141 8,220 1,245,800
2016/03/17 8,270 8,447 8,196 8,301 1,898,300
2016/03/16 8,101 8,230 8,078 8,193 1,084,700
2016/03/15 8,230 8,245 8,094 8,163 1,191,800
2016/03/14 8,194 8,245 8,120 8,181 1,057,700
2016/03/11 7,906 8,101 7,829 8,063 2,550,200
2016/03/10 8,031 8,146 8,017 8,056 1,140,900
2016/03/09 7,875 7,960 7,725 7,929 1,275,800
2016/03/08 8,138 8,169 7,882 8,025 1,436,800
2016/03/07 8,160 8,202 8,059 8,178 1,310,900
2016/03/04 8,049 8,237 8,030 8,158 1,335,300
2016/03/03 7,952 8,124 7,929 8,121 1,789,100
2016/03/02 7,780 7,989 7,735 7,944 2,774,400
2016/03/01 7,556 7,604 7,363 7,561 1,336,000
2016/02/29 7,741 7,817 7,575 7,575 1,395,200
2016/02/26 7,754 7,790 7,654 7,657 1,221,200
2016/02/25 7,496 7,746 7,427 7,696 1,436,000
2016/02/24 7,600 7,601 7,417 7,505 1,659,500
2016/02/23 7,909 7,945 7,659 7,703 1,284,600
2016/02/22 7,621 7,892 7,601 7,809 1,229,000
2016/02/19 7,660 7,724 7,520 7,682 1,250,600
2016/02/18 7,798 7,860 7,728 7,750 1,646,100
2016/02/17 7,681 7,789 7,437 7,588 1,729,800
2016/02/16 7,542 7,799 7,540 7,688 2,124,500
2016/02/15 7,232 7,585 7,116 7,504 2,902,100
2016/02/12 7,000 7,021 6,820 6,897 3,333,300
2016/02/10 7,498 7,664 7,180 7,344 3,079,500
2016/02/09 7,430 7,486 7,186 7,254 2,119,100
2016/02/08 7,569 7,769 7,481 7,708 1,563,600
2016/02/05 7,456 7,621 7,375 7,614 1,721,600
2016/02/04 7,574 7,689 7,529 7,588 1,921,000
2016/02/03 7,780 7,859 7,600 7,654 2,260,000
2016/02/02 8,101 8,132 8,016 8,078 1,327,400
2016/02/01 8,328 8,343 8,181 8,196 1,803,300
2016/01/29 7,795 8,020 7,587 8,010 2,807,500
2016/01/28 7,660 7,755 7,560 7,694 1,319,800
2016/01/27 7,555 7,692 7,483 7,670 1,938,300
2016/01/26 7,600 7,631 7,362 7,407 2,943,900
2016/01/25 7,700 7,792 7,567 7,736 2,169,400
2016/01/22 7,550 7,734 7,469 7,709 2,439,100
2016/01/21 7,414 7,620 7,203 7,212 1,974,300
2016/01/20 7,890 7,927 7,359 7,385 3,005,400
2016/01/19 7,743 7,920 7,720 7,911 1,086,800
2016/01/18 7,589 7,801 7,562 7,754 922,100
2016/01/15 7,980 8,027 7,780 7,824 1,432,900
2016/01/14 7,806 7,851 7,620 7,765 1,788,900
2016/01/13 7,998 8,107 7,973 8,106 1,432,400
2016/01/12 7,893 8,026 7,798 7,804 1,955,700
2016/01/08 7,719 8,141 7,705 7,948 2,982,400
2016/01/07 8,240 8,265 7,875 7,877 2,854,300
2016/01/06 8,506 8,564 8,314 8,342 1,718,000
2016/01/05 8,600 8,712 8,535 8,558 1,300,500
2016/01/04 8,775 8,893 8,551 8,605 1,518,200

このページの先頭へ