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
2017/12/29 13,310 13,405 13,305 13,335 349,000
2017/12/28 13,420 13,480 13,270 13,300 382,400
2017/12/27 13,500 13,505 13,425 13,455 284,900
2017/12/26 13,455 13,495 13,415 13,465 265,700
2017/12/25 13,400 13,490 13,365 13,490 256,500
2017/12/22 13,335 13,425 13,305 13,390 461,600
2017/12/21 13,350 13,380 13,280 13,335 367,900
2017/12/20 13,250 13,365 13,220 13,340 483,000
2017/12/19 13,445 13,580 13,280 13,280 877,700
2017/12/18 13,380 13,660 13,295 13,640 784,900
2017/12/15 13,270 13,370 13,185 13,215 1,043,400
2017/12/14 13,375 13,395 13,225 13,270 736,700
2017/12/13 13,510 13,535 13,400 13,435 823,300
2017/12/12 13,450 13,540 13,395 13,515 846,200
2017/12/11 13,165 13,370 13,135 13,360 711,000
2017/12/08 13,095 13,185 12,995 13,110 1,679,500
2017/12/07 12,895 13,065 12,875 13,040 901,400
2017/12/06 13,070 13,095 12,755 12,780 1,142,200
2017/12/05 13,010 13,070 12,905 12,995 643,200
2017/12/04 13,050 13,105 12,965 12,980 612,700
2017/12/01 13,030 13,110 12,910 13,065 799,200
2017/11/30 12,880 13,000 12,835 12,920 1,528,900
2017/11/29 12,965 13,190 12,910 13,165 1,025,600
2017/11/28 12,920 13,260 12,895 13,145 1,189,700
2017/11/27 12,985 12,985 12,780 12,830 591,700
2017/11/24 12,815 12,960 12,815 12,940 687,800
2017/11/22 12,870 12,955 12,815 12,820 796,300
2017/11/21 12,790 12,840 12,710 12,710 1,034,700
2017/11/20 12,845 12,915 12,740 12,760 670,100
2017/11/17 12,925 13,060 12,795 12,855 994,500
2017/11/16 12,600 12,905 12,565 12,875 997,700
2017/11/15 12,735 12,815 12,595 12,640 1,288,900
2017/11/14 12,830 13,000 12,800 12,830 915,800
2017/11/13 13,010 13,070 12,810 12,845 718,400
2017/11/10 12,865 13,145 12,830 13,085 1,456,200
2017/11/09 13,270 13,475 12,905 13,090 2,025,600
2017/11/08 13,225 13,260 13,085 13,190 1,220,600
2017/11/07 12,945 13,270 12,910 13,230 1,371,800
2017/11/06 12,850 13,010 12,730 13,000 1,287,200
2017/11/02 12,740 12,770 12,655 12,760 1,085,400
2017/11/01 12,460 12,640 12,440 12,620 807,300
2017/10/31 12,505 12,535 12,445 12,470 858,400
2017/10/30 12,565 12,570 12,445 12,475 1,052,300
2017/10/27 12,650 12,650 12,455 12,595 940,400
2017/10/26 12,495 12,600 12,470 12,525 935,400
2017/10/25 12,415 12,655 12,385 12,525 1,534,300
2017/10/24 12,150 12,275 12,110 12,275 713,800
2017/10/23 12,100 12,180 12,040 12,170 964,900
2017/10/20 11,980 12,000 11,905 11,955 920,900
2017/10/19 12,050 12,130 11,990 12,020 700,300
2017/10/18 12,100 12,180 12,020 12,050 1,149,600
2017/10/17 11,985 12,125 11,975 12,030 908,100
2017/10/16 11,900 11,985 11,865 11,950 761,800
2017/10/13 11,820 11,875 11,720 11,840 1,284,200
2017/10/12 11,820 11,840 11,730 11,835 724,500
2017/10/11 11,700 11,810 11,670 11,805 568,200
2017/10/10 11,560 11,845 11,560 11,820 1,041,600
2017/10/06 11,650 11,655 11,540 11,560 775,900
2017/10/05 11,680 11,685 11,565 11,605 515,700
2017/10/04 11,550 11,700 11,530 11,680 849,100
2017/10/03 11,455 11,545 11,440 11,535 799,000
2017/10/02 11,460 11,510 11,415 11,455 614,400
2017/09/29 11,425 11,450 11,310 11,395 1,294,400
2017/09/28 11,495 11,495 11,355 11,465 1,213,300
2017/09/27 11,245 11,255 11,155 11,185 597,700
2017/09/26 11,405 11,405 11,275 11,280 884,400
2017/09/25 11,425 11,490 11,375 11,450 735,800
2017/09/22 11,480 11,485 11,245 11,320 988,400
2017/09/21 11,400 11,470 11,365 11,415 921,900
2017/09/20 11,305 11,310 11,195 11,275 837,500
2017/09/19 11,320 11,335 11,210 11,315 1,152,900
2017/09/15 10,820 11,150 10,805 11,150 1,601,800
2017/09/14 10,900 10,920 10,820 10,820 590,200
2017/09/13 10,820 10,910 10,785 10,890 713,500
2017/09/12 10,780 10,780 10,620 10,655 918,500
2017/09/11 10,650 10,710 10,555 10,675 1,114,600
2017/09/08 10,785 10,860 10,610 10,685 1,910,500
2017/09/07 10,910 11,045 10,885 10,945 753,800
2017/09/06 10,745 10,840 10,725 10,825 904,000
2017/09/05 10,945 10,960 10,835 10,840 621,200
2017/09/04 10,945 10,975 10,855 10,915 655,800
2017/09/01 11,070 11,070 10,895 10,950 541,600
2017/08/31 11,000 11,080 10,990 10,995 828,400
2017/08/30 10,920 11,020 10,870 10,955 699,300
2017/08/29 10,805 10,840 10,730 10,835 800,600
2017/08/28 10,940 10,940 10,835 10,845 621,900
2017/08/25 10,945 10,965 10,880 10,900 494,000
2017/08/24 10,855 10,970 10,855 10,880 583,600
2017/08/23 11,045 11,050 10,880 10,895 687,700
2017/08/22 10,920 10,945 10,830 10,855 843,000
2017/08/21 11,080 11,090 10,955 11,010 589,600
2017/08/18 11,130 11,230 11,080 11,100 984,700
2017/08/17 11,270 11,290 11,210 11,240 477,600
2017/08/16 11,300 11,360 11,255 11,295 596,300
2017/08/15 11,235 11,380 11,195 11,335 756,200
2017/08/14 11,195 11,245 11,125 11,145 1,042,200
2017/08/10 11,435 11,445 11,130 11,205 1,246,700
2017/08/09 11,665 11,720 11,290 11,325 1,514,100
2017/08/08 11,795 11,860 11,675 11,740 670,100
2017/08/07 11,605 11,780 11,575 11,755 585,300
2017/08/04 11,630 11,640 11,495 11,540 930,600
2017/08/03 11,725 11,785 11,690 11,710 539,200
2017/08/02 11,675 11,755 11,665 11,725 594,200
2017/08/01 11,660 11,795 11,660 11,685 609,800
2017/07/31 11,700 11,785 11,665 11,700 793,700
2017/07/28 11,880 11,910 11,760 11,770 623,900
2017/07/27 11,865 11,965 11,850 11,935 644,500
2017/07/26 12,025 12,135 11,850 11,890 854,700
2017/07/25 11,905 11,980 11,860 11,950 753,400
2017/07/24 11,885 11,905 11,760 11,870 763,900
2017/07/21 11,680 11,860 11,680 11,825 656,100
2017/07/20 11,715 11,795 11,645 11,775 775,000
2017/07/19 11,785 11,785 11,720 11,750 498,900
2017/07/18 11,810 11,860 11,750 11,805 661,600
2017/07/14 11,815 11,865 11,765 11,820 706,200
2017/07/13 11,770 11,835 11,745 11,750 456,000
2017/07/12 11,710 11,820 11,710 11,755 513,000
2017/07/11 11,720 11,775 11,695 11,765 689,400
2017/07/10 11,775 11,785 11,665 11,735 695,600
2017/07/07 11,435 11,735 11,405 11,725 1,006,500
2017/07/06 11,760 11,760 11,550 11,575 815,000
2017/07/05 11,665 11,765 11,595 11,750 619,500
2017/07/04 11,675 11,730 11,545 11,600 687,000
2017/07/03 11,540 11,630 11,530 11,585 736,300
2017/06/30 11,605 11,650 11,400 11,470 1,070,700
2017/06/29 11,700 11,765 11,650 11,665 691,400
2017/06/28 11,535 11,640 11,500 11,620 999,000
2017/06/27 11,550 11,555 11,450 11,500 816,600
2017/06/26 11,460 11,560 11,450 11,470 632,300
2017/06/23 11,345 11,530 11,345 11,520 1,047,700
2017/06/22 11,295 11,385 11,290 11,300 656,100
2017/06/21 11,355 11,375 11,270 11,295 661,800
2017/06/20 11,355 11,450 11,355 11,410 899,300
2017/06/19 11,200 11,280 11,195 11,270 639,500
2017/06/16 11,080 11,235 11,075 11,205 1,340,500
2017/06/15 10,950 11,080 10,910 10,975 560,100
2017/06/14 11,060 11,080 11,000 11,005 582,100
2017/06/13 11,040 11,055 10,960 11,020 668,000
2017/06/12 11,035 11,110 10,985 11,060 714,700
2017/06/09 10,995 11,170 10,945 11,090 1,643,900
2017/06/08 10,960 10,980 10,870 10,925 912,500
2017/06/07 10,930 10,965 10,860 10,910 756,100
2017/06/06 10,980 11,010 10,915 10,925 782,900
2017/06/05 11,030 11,125 10,995 11,040 758,900
2017/06/02 11,050 11,150 11,005 11,105 1,114,600
2017/06/01 10,850 10,995 10,820 10,970 878,600
2017/05/31 10,860 10,905 10,785 10,855 1,913,000
2017/05/30 10,900 10,960 10,855 10,935 475,700
2017/05/29 10,900 10,955 10,785 10,915 575,300
2017/05/26 11,005 11,040 10,925 10,925 682,400
2017/05/25 11,140 11,140 10,990 10,990 1,033,500
2017/05/24 11,020 11,165 10,995 11,150 1,164,400
2017/05/23 10,900 11,005 10,825 10,860 827,100
2017/05/22 10,785 10,835 10,745 10,835 773,300
2017/05/19 10,720 10,790 10,690 10,760 985,000
2017/05/18 10,715 10,770 10,650 10,720 1,065,100
2017/05/17 10,930 11,010 10,890 10,915 905,700
2017/05/16 11,000 11,080 10,940 10,975 986,400
2017/05/15 10,885 10,950 10,770 10,925 754,600
2017/05/12 11,055 11,070 10,840 10,960 1,542,500
2017/05/11 10,740 11,085 10,740 11,055 1,240,700
2017/05/10 11,245 11,255 11,125 11,135 981,500
2017/05/09 11,225 11,270 11,195 11,200 1,273,900
2017/05/08 10,925 11,285 10,910 11,225 1,890,300
2017/05/02 10,780 10,815 10,730 10,745 948,200
2017/05/01 10,785 10,875 10,765 10,800 742,300
2017/04/28 10,900 10,930 10,790 10,825 792,200
2017/04/27 10,800 10,940 10,775 10,900 987,200
2017/04/26 10,740 10,840 10,725 10,800 1,161,100
2017/04/25 10,790 10,845 10,770 10,790 999,300
2017/04/24 10,910 10,925 10,750 10,785 898,800
2017/04/21 10,660 10,720 10,530 10,700 1,295,500
2017/04/20 10,440 10,535 10,440 10,480 850,100
2017/04/19 10,405 10,550 10,405 10,470 836,400
2017/04/18 10,550 10,630 10,470 10,485 673,500
2017/04/17 10,425 10,465 10,385 10,435 448,300
2017/04/14 10,705 10,710 10,425 10,460 1,198,300
2017/04/13 10,530 10,605 10,475 10,590 819,400
2017/04/12 10,590 10,665 10,560 10,610 1,010,100
2017/04/11 10,765 10,775 10,600 10,655 885,300
2017/04/10 10,845 10,850 10,765 10,800 649,300
2017/04/07 10,785 10,835 10,640 10,765 1,149,800
2017/04/06 10,950 11,000 10,680 10,745 1,256,500
2017/04/05 11,115 11,135 11,015 11,075 589,500
2017/04/04 11,115 11,150 10,940 11,025 995,100
2017/04/03 11,195 11,235 11,115 11,160 1,097,800
2017/03/31 11,385 11,410 11,180 11,185 894,200
2017/03/30 11,465 11,500 11,255 11,280 766,800
2017/03/29 11,350 11,460 11,265 11,460 1,023,700
2017/03/28 11,200 11,325 11,150 11,315 1,096,500
2017/03/27 10,940 11,145 10,920 11,110 1,343,700
2017/03/24 10,910 11,010 10,900 10,975 1,040,700
2017/03/23 10,970 10,990 10,865 10,935 649,200
2017/03/22 10,900 10,990 10,865 10,955 937,500
2017/03/21 11,130 11,140 10,985 11,095 714,200
2017/03/17 11,120 11,250 11,065 11,215 1,083,800
2017/03/16 11,040 11,125 10,980 11,120 640,000
2017/03/15 11,030 11,075 11,015 11,060 425,200
2017/03/14 11,110 11,110 11,050 11,060 473,200
2017/03/13 11,100 11,120 11,015 11,105 574,700
2017/03/10 11,135 11,135 11,020 11,070 1,574,700
2017/03/09 11,000 11,020 10,880 10,930 684,800
2017/03/08 10,935 10,990 10,890 10,935 682,800
2017/03/07 10,810 10,940 10,800 10,915 736,700
2017/03/06 10,870 10,875 10,810 10,860 527,000
2017/03/03 10,935 10,970 10,845 10,935 795,000
2017/03/02 11,045 11,055 10,950 10,960 1,039,100
2017/03/01 10,715 10,880 10,670 10,850 1,172,900
2017/02/28 10,685 10,780 10,650 10,665 1,023,000
2017/02/27 10,675 10,700 10,570 10,590 712,800
2017/02/24 10,750 10,865 10,685 10,770 504,900
2017/02/23 10,860 10,865 10,740 10,800 566,100
2017/02/22 10,995 10,995 10,815 10,860 711,600
2017/02/21 10,700 10,810 10,670 10,780 765,300
2017/02/20 10,630 10,760 10,570 10,720 831,200
2017/02/17 10,840 10,880 10,680 10,690 1,263,800
2017/02/16 10,950 11,035 10,835 10,960 720,200
2017/02/15 10,890 11,030 10,860 11,000 999,400
2017/02/14 11,040 11,080 10,785 10,785 1,834,000
2017/02/13 11,340 11,355 11,220 11,260 744,400
2017/02/10 11,440 11,440 11,230 11,325 1,222,600
2017/02/09 11,535 11,535 11,120 11,160 977,600
2017/02/08 11,245 11,265 11,140 11,240 603,800
2017/02/07 11,055 11,310 11,010 11,245 887,200
2017/02/06 11,165 11,185 11,035 11,125 568,600
2017/02/03 11,145 11,210 11,020 11,060 1,055,500
2017/02/02 11,385 11,415 11,125 11,165 897,000
2017/02/01 11,170 11,350 11,170 11,340 641,600
2017/01/31 11,370 11,390 11,210 11,225 1,021,100
2017/01/30 11,500 11,540 11,420 11,460 652,100
2017/01/27 11,475 11,485 11,405 11,450 996,200
2017/01/26 11,490 11,500 11,380 11,450 1,092,600
2017/01/25 11,420 11,455 11,265 11,320 682,800
2017/01/24 11,195 11,275 11,165 11,180 759,700
2017/01/23 11,250 11,335 11,200 11,240 998,700
2017/01/20 11,250 11,380 11,210 11,340 829,300
2017/01/19 11,245 11,290 11,120 11,195 804,700
2017/01/18 11,090 11,215 10,965 11,155 1,109,200
2017/01/17 11,130 11,200 11,055 11,055 823,500
2017/01/16 11,235 11,360 11,220 11,235 866,600
2017/01/13 11,315 11,350 11,235 11,280 1,118,900
2017/01/12 11,205 11,235 11,090 11,195 865,500
2017/01/11 11,215 11,250 11,070 11,110 753,000
2017/01/10 11,070 11,300 11,040 11,200 1,059,000
2017/01/06 11,055 11,115 11,035 11,110 705,200
2017/01/05 11,165 11,170 11,035 11,065 884,900
2017/01/04 11,000 11,155 10,950 11,155 1,227,100

このページの先頭へ