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
2018/12/28 11,805 11,965 11,635 11,695 891,400
2018/12/27 11,725 12,020 11,600 11,895 1,489,800
2018/12/26 11,250 11,425 10,900 11,125 1,155,000
2018/12/25 11,615 11,650 11,190 11,190 1,153,800
2018/12/21 12,100 12,270 11,975 12,215 1,472,600
2018/12/20 12,240 12,350 11,895 12,045 1,359,100
2018/12/19 12,335 12,345 12,050 12,250 667,100
2018/12/18 12,265 12,480 12,155 12,240 806,700
2018/12/17 12,390 12,495 12,185 12,470 788,700
2018/12/14 12,645 12,810 12,305 12,395 1,720,100
2018/12/13 12,605 12,695 12,465 12,645 788,300
2018/12/12 12,055 12,495 12,045 12,475 1,161,000
2018/12/11 12,225 12,260 11,815 11,840 1,208,500
2018/12/10 12,020 12,240 12,000 12,205 872,200
2018/12/07 12,330 12,395 12,180 12,270 798,000
2018/12/06 12,285 12,355 11,960 12,110 981,600
2018/12/05 12,360 12,485 12,210 12,325 959,100
2018/12/04 12,830 12,900 12,470 12,485 1,003,000
2018/12/03 12,930 12,975 12,770 12,840 882,400
2018/11/30 12,790 12,790 12,540 12,610 1,087,900
2018/11/29 12,765 12,890 12,710 12,800 1,303,000
2018/11/28 12,110 12,410 12,075 12,395 1,100,000
2018/11/27 12,170 12,195 11,845 11,955 866,600
2018/11/26 11,615 11,985 11,465 11,955 1,239,500
2018/11/22 11,645 11,690 11,475 11,590 626,900
2018/11/21 11,220 11,590 11,195 11,555 865,300
2018/11/20 11,490 11,685 11,415 11,510 743,300
2018/11/19 11,500 11,770 11,425 11,725 1,391,000
2018/11/16 12,100 12,180 11,710 11,715 1,630,600
2018/11/15 12,345 12,500 12,185 12,200 997,700
2018/11/14 12,515 12,530 12,285 12,510 938,500
2018/11/13 12,460 12,605 12,275 12,565 1,066,500
2018/11/12 12,690 12,905 12,555 12,905 745,100
2018/11/09 13,270 13,290 12,670 12,730 1,322,300
2018/11/08 12,720 13,380 12,665 13,315 1,712,500
2018/11/07 12,015 12,660 11,955 12,465 1,892,600
2018/11/06 13,230 13,300 13,150 13,215 813,200
2018/11/05 13,215 13,280 13,050 13,130 769,400
2018/11/02 13,225 13,395 13,035 13,360 1,680,500
2018/11/01 13,095 13,265 12,770 13,050 1,366,600
2018/10/31 13,125 13,165 12,940 13,125 1,330,000
2018/10/30 12,480 12,940 12,435 12,830 1,266,200
2018/10/29 12,775 12,785 12,530 12,565 715,800
2018/10/26 12,890 13,015 12,550 12,635 1,207,900
2018/10/25 12,730 12,960 12,705 12,805 1,187,900
2018/10/24 13,265 13,320 13,130 13,220 945,700
2018/10/23 13,440 13,515 13,170 13,170 1,212,700
2018/10/22 13,510 13,660 13,440 13,560 786,900
2018/10/19 13,585 13,700 13,440 13,690 1,029,500
2018/10/18 14,050 14,095 13,935 13,990 593,500
2018/10/17 13,895 14,170 13,840 14,050 942,100
2018/10/16 13,605 13,825 13,595 13,795 964,200
2018/10/15 14,000 14,000 13,695 13,700 1,191,800
2018/10/12 13,635 14,205 13,590 14,180 1,664,200
2018/10/11 13,990 14,145 13,785 13,920 1,257,100
2018/10/10 14,665 14,755 14,300 14,590 1,026,000
2018/10/09 14,705 14,740 14,455 14,570 1,128,000
2018/10/05 14,830 15,040 14,730 14,910 1,227,700
2018/10/04 15,190 15,235 14,935 14,975 1,121,800
2018/10/03 15,265 15,270 14,835 14,890 1,030,500
2018/10/02 15,395 15,435 15,245 15,280 1,069,700
2018/10/01 15,215 15,375 15,200 15,255 849,500
2018/09/28 15,320 15,370 15,080 15,125 1,131,600
2018/09/27 15,345 15,350 15,030 15,055 937,400
2018/09/26 15,400 15,450 15,335 15,375 1,159,500
2018/09/25 15,185 15,360 15,045 15,340 1,149,300
2018/09/21 15,235 15,335 15,135 15,180 1,577,900
2018/09/20 15,460 15,515 15,035 15,205 1,474,200
2018/09/19 15,330 15,670 15,245 15,605 1,222,100
2018/09/18 15,000 15,165 14,850 15,125 1,051,600
2018/09/14 14,910 15,000 14,770 14,985 1,551,300
2018/09/13 14,480 14,750 14,455 14,705 906,000
2018/09/12 14,520 14,590 14,220 14,335 913,700
2018/09/11 14,185 14,420 14,145 14,415 829,500
2018/09/10 13,800 14,130 13,795 14,105 675,200
2018/09/07 13,700 13,850 13,675 13,815 613,400
2018/09/06 13,855 13,880 13,720 13,835 545,100
2018/09/05 14,010 14,070 13,880 13,970 705,500
2018/09/04 13,910 14,020 13,815 13,980 541,100
2018/09/03 14,000 14,045 13,775 13,780 552,800
2018/08/31 14,075 14,240 14,025 14,170 775,400
2018/08/30 14,120 14,140 13,980 14,075 740,300
2018/08/29 13,825 14,020 13,825 13,940 643,700
2018/08/28 13,970 14,020 13,865 13,865 614,000
2018/08/27 13,800 13,900 13,725 13,870 447,000
2018/08/24 13,680 13,765 13,625 13,740 543,800
2018/08/23 13,570 13,695 13,565 13,690 634,600
2018/08/22 13,500 13,530 13,405 13,530 480,600
2018/08/21 13,325 13,470 13,310 13,420 586,900
2018/08/20 13,385 13,425 13,310 13,380 474,700
2018/08/17 13,370 13,495 13,260 13,475 626,400
2018/08/16 13,140 13,350 12,945 13,300 769,300
2018/08/15 13,335 13,340 13,155 13,280 478,500
2018/08/14 12,860 13,210 12,850 13,205 650,600
2018/08/13 13,030 13,060 12,770 12,770 674,400
2018/08/10 13,510 13,515 13,110 13,140 923,400
2018/08/09 13,475 13,525 13,415 13,450 623,200
2018/08/08 13,375 13,595 13,260 13,415 1,419,300
2018/08/07 13,085 13,115 12,760 12,975 709,900
2018/08/06 13,185 13,250 13,050 13,065 444,800
2018/08/03 13,080 13,145 12,995 13,040 556,700
2018/08/02 13,235 13,335 12,910 13,050 656,800
2018/08/01 13,300 13,355 13,225 13,255 791,100
2018/07/31 13,270 13,425 13,150 13,320 722,800
2018/07/30 13,380 13,470 13,315 13,350 484,500
2018/07/27 13,575 13,575 13,405 13,415 553,000
2018/07/26 13,570 13,590 13,470 13,510 589,800
2018/07/25 13,415 13,525 13,355 13,400 624,800
2018/07/24 13,225 13,295 13,010 13,295 733,600
2018/07/23 13,095 13,110 12,840 12,975 798,900
2018/07/20 13,265 13,315 13,040 13,250 899,800
2018/07/19 13,020 13,270 13,020 13,260 692,400
2018/07/18 13,120 13,135 12,965 12,965 593,400
2018/07/17 12,810 13,100 12,780 13,015 806,300
2018/07/13 12,685 12,915 12,595 12,865 1,117,100
2018/07/12 12,700 12,745 12,530 12,685 807,900
2018/07/11 12,875 12,910 12,675 12,710 844,900
2018/07/10 12,935 13,135 12,855 13,015 834,000
2018/07/09 12,600 12,900 12,475 12,875 588,000
2018/07/06 12,500 12,650 12,420 12,610 785,200
2018/07/05 12,725 12,755 12,430 12,500 1,040,300
2018/07/04 13,000 13,040 12,835 12,855 589,000
2018/07/03 13,050 13,165 12,685 12,895 1,074,400
2018/07/02 13,300 13,435 13,050 13,075 601,400
2018/06/29 13,340 13,360 13,135 13,270 919,500
2018/06/28 13,390 13,525 13,290 13,470 844,000
2018/06/27 13,560 13,595 13,380 13,390 511,500
2018/06/26 13,385 13,575 13,320 13,545 620,600
2018/06/25 13,735 13,785 13,435 13,435 739,300
2018/06/22 13,360 13,600 13,355 13,575 784,200
2018/06/21 13,240 13,535 13,175 13,500 916,700
2018/06/20 13,095 13,155 12,820 13,135 1,093,100
2018/06/19 13,250 13,405 13,140 13,160 949,200
2018/06/18 13,290 13,375 13,225 13,270 467,000
2018/06/15 13,445 13,455 13,235 13,295 615,100
2018/06/14 13,350 13,355 13,235 13,240 624,400
2018/06/13 13,450 13,490 13,350 13,465 446,000
2018/06/12 13,500 13,570 13,370 13,420 623,700
2018/06/11 13,310 13,390 13,240 13,335 358,800
2018/06/08 13,360 13,390 13,150 13,325 1,367,900
2018/06/07 13,190 13,380 13,175 13,350 982,500
2018/06/06 13,120 13,200 12,925 13,040 882,700
2018/06/05 13,240 13,330 13,180 13,240 996,500
2018/06/04 12,815 13,075 12,815 13,050 730,100
2018/06/01 12,610 12,805 12,605 12,720 984,400
2018/05/31 12,585 12,600 12,440 12,580 901,000
2018/05/30 12,500 12,585 12,395 12,415 770,800
2018/05/29 12,645 12,740 12,550 12,675 527,500
2018/05/28 12,570 12,680 12,560 12,645 496,500
2018/05/25 12,725 12,785 12,610 12,640 622,000
2018/05/24 13,000 13,000 12,635 12,710 793,300
2018/05/23 13,110 13,180 12,960 12,965 718,400
2018/05/22 13,215 13,260 13,170 13,240 379,800
2018/05/21 13,170 13,315 13,140 13,250 610,200
2018/05/18 13,130 13,170 13,020 13,070 787,300
2018/05/17 13,180 13,235 13,095 13,190 557,300
2018/05/16 13,200 13,245 13,140 13,145 627,000
2018/05/15 13,255 13,330 13,130 13,250 679,700
2018/05/14 13,385 13,480 13,345 13,375 659,300
2018/05/11 13,215 13,480 13,165 13,470 950,500
2018/05/10 12,875 13,160 12,825 13,120 840,600
2018/05/09 12,900 12,935 12,815 12,850 521,900
2018/05/08 12,895 13,025 12,835 12,895 693,700
2018/05/07 12,860 12,990 12,770 12,955 554,900
2018/05/02 12,945 12,945 12,705 12,785 583,500
2018/05/01 12,900 12,930 12,800 12,860 660,100
2018/04/27 12,660 12,840 12,645 12,805 1,040,300
2018/04/26 12,665 12,710 12,600 12,650 667,100
2018/04/25 12,695 12,730 12,525 12,615 1,043,600
2018/04/24 12,875 13,010 12,795 12,995 873,000
2018/04/23 12,785 12,800 12,670 12,690 567,500
2018/04/20 12,765 12,890 12,680 12,855 783,100
2018/04/19 12,755 12,885 12,750 12,825 696,200
2018/04/18 12,445 12,700 12,415 12,685 563,400
2018/04/17 12,515 12,530 12,435 12,460 549,700
2018/04/16 12,505 12,580 12,440 12,535 538,600
2018/04/13 12,370 12,570 12,345 12,550 986,400
2018/04/12 12,160 12,365 12,130 12,285 919,900
2018/04/11 12,135 12,340 12,070 12,185 848,200
2018/04/10 11,960 12,145 11,890 12,090 736,800
2018/04/09 11,870 11,970 11,755 11,950 682,600
2018/04/06 12,080 12,115 11,790 11,830 1,022,100
2018/04/05 11,915 12,080 11,810 12,040 810,100
2018/04/04 11,770 11,775 11,595 11,685 730,000
2018/04/03 11,675 11,790 11,655 11,740 917,400
2018/04/02 11,765 11,910 11,720 11,730 548,700
2018/03/30 11,780 11,790 11,570 11,735 718,900
2018/03/29 11,585 11,655 11,505 11,645 898,800
2018/03/28 11,500 11,535 11,250 11,400 1,447,200
2018/03/27 11,640 11,865 11,500 11,855 1,204,100
2018/03/26 11,200 11,505 11,170 11,500 1,042,400
2018/03/23 11,690 11,745 11,220 11,255 1,639,700
2018/03/22 11,765 11,990 11,765 11,990 896,500
2018/03/20 11,670 11,750 11,630 11,740 729,700
2018/03/19 11,870 11,995 11,750 11,820 656,700
2018/03/16 12,230 12,230 12,005 12,030 655,900
2018/03/15 12,035 12,235 11,975 12,190 733,200
2018/03/14 11,950 12,055 11,930 12,050 616,600
2018/03/13 12,050 12,130 11,975 12,125 489,500
2018/03/12 12,175 12,225 11,915 12,025 705,900
2018/03/09 11,855 12,210 11,815 11,885 1,691,500
2018/03/08 11,900 11,910 11,645 11,690 1,189,500
2018/03/07 11,970 11,995 11,805 11,830 1,152,200
2018/03/06 12,050 12,160 12,040 12,080 745,000
2018/03/05 11,690 11,850 11,655 11,830 1,129,800
2018/03/02 11,895 11,910 11,735 11,775 1,403,500
2018/03/01 12,505 12,525 12,100 12,130 1,280,700
2018/02/28 12,840 12,910 12,650 12,650 1,144,100
2018/02/27 12,990 13,010 12,805 12,860 1,053,700
2018/02/26 12,900 12,910 12,655 12,690 883,000
2018/02/23 12,645 12,730 12,615 12,655 505,200
2018/02/22 12,750 12,775 12,570 12,645 672,700
2018/02/21 12,720 12,875 12,650 12,775 847,600
2018/02/20 12,825 12,895 12,630 12,690 978,100
2018/02/19 12,885 12,930 12,795 12,870 841,400
2018/02/16 12,565 12,935 12,505 12,815 1,185,800
2018/02/15 12,510 12,540 12,145 12,460 1,336,300
2018/02/14 12,295 12,375 12,115 12,300 1,224,300
2018/02/13 12,355 12,535 12,155 12,170 1,274,900
2018/02/09 12,030 12,165 11,985 12,115 1,763,100
2018/02/08 12,250 12,610 12,215 12,585 1,289,300
2018/02/07 12,450 12,660 12,200 12,220 1,837,900
2018/02/06 12,245 12,350 11,840 12,150 2,075,500
2018/02/05 12,980 13,055 12,830 12,845 937,100
2018/02/02 13,300 13,325 13,165 13,270 665,800
2018/02/01 13,200 13,320 13,135 13,305 562,700
2018/01/31 13,225 13,330 13,090 13,095 907,100
2018/01/30 13,360 13,440 13,245 13,290 871,300
2018/01/29 13,330 13,465 13,220 13,335 887,700
2018/01/26 13,735 13,745 13,340 13,350 1,081,500
2018/01/25 13,885 13,980 13,725 13,730 841,200
2018/01/24 14,140 14,240 13,990 14,010 766,200
2018/01/23 13,980 14,210 13,965 14,200 716,300
2018/01/22 13,880 13,890 13,795 13,890 450,600
2018/01/19 13,760 13,895 13,735 13,895 640,600
2018/01/18 13,930 13,935 13,705 13,730 939,500
2018/01/17 13,775 13,800 13,665 13,775 646,700
2018/01/16 13,690 13,805 13,610 13,790 478,000
2018/01/15 13,685 13,750 13,600 13,605 553,800
2018/01/12 13,740 13,795 13,610 13,660 1,144,700
2018/01/11 13,875 13,885 13,735 13,815 635,400
2018/01/10 13,995 14,000 13,890 13,950 657,800
2018/01/09 14,230 14,275 13,955 14,075 856,400
2018/01/05 14,000 14,100 13,895 14,085 812,600
2018/01/04 13,550 13,995 13,550 13,995 1,066,600

このページの先頭へ