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
2019/12/30 15,620 15,620 15,450 15,450 392,700
2019/12/27 15,740 15,740 15,575 15,575 341,300
2019/12/26 15,535 15,670 15,535 15,670 235,700
2019/12/25 15,640 15,640 15,555 15,585 178,300
2019/12/24 15,505 15,605 15,440 15,590 291,400
2019/12/23 15,585 15,585 15,460 15,525 371,100
2019/12/20 15,490 15,550 15,395 15,470 608,700
2019/12/19 15,615 15,655 15,480 15,560 560,000
2019/12/18 15,850 15,895 15,670 15,725 596,600
2019/12/17 16,030 16,030 15,875 15,970 609,700
2019/12/16 16,130 16,155 15,900 15,900 778,600
2019/12/13 16,000 16,275 15,955 16,225 1,430,900
2019/12/12 15,675 15,745 15,590 15,685 408,300
2019/12/11 15,660 15,695 15,570 15,590 444,500
2019/12/10 15,670 15,720 15,625 15,675 381,000
2019/12/09 15,850 15,850 15,655 15,770 397,800
2019/12/06 15,835 15,840 15,650 15,680 455,800
2019/12/05 15,680 15,805 15,610 15,680 477,100
2019/12/04 15,580 15,605 15,405 15,525 531,000
2019/12/03 15,520 15,650 15,470 15,640 491,400
2019/12/02 15,795 15,865 15,685 15,770 444,100
2019/11/29 15,900 15,950 15,720 15,745 535,600
2019/11/28 15,845 15,870 15,730 15,815 494,200
2019/11/27 15,695 15,885 15,690 15,875 665,400
2019/11/26 15,710 15,785 15,545 15,570 760,500
2019/11/25 15,680 15,730 15,570 15,600 362,800
2019/11/22 15,520 15,735 15,470 15,650 531,700
2019/11/21 15,425 15,485 15,180 15,460 592,400
2019/11/20 15,430 15,465 15,315 15,395 551,400
2019/11/19 15,480 15,560 15,440 15,490 349,700
2019/11/18 15,405 15,545 15,400 15,545 377,100
2019/11/15 15,380 15,505 15,245 15,440 612,800
2019/11/14 15,390 15,500 15,325 15,365 439,000
2019/11/13 15,450 15,550 15,350 15,390 443,800
2019/11/12 15,290 15,505 15,280 15,480 448,700
2019/11/11 15,235 15,405 15,220 15,290 487,500
2019/11/08 15,600 15,600 15,150 15,235 1,246,700
2019/11/07 15,500 15,550 15,340 15,430 794,200
2019/11/06 15,795 15,795 15,540 15,640 629,900
2019/11/05 15,425 15,630 15,315 15,590 903,400
2019/11/01 15,000 15,175 14,995 15,170 425,800
2019/10/31 15,325 15,365 15,155 15,230 670,300
2019/10/30 15,400 15,485 15,145 15,185 1,511,500
2019/10/29 15,330 15,415 15,250 15,310 690,800
2019/10/28 15,015 15,230 14,945 15,230 802,100
2019/10/25 15,020 15,050 14,940 15,035 701,200
2019/10/24 15,000 15,025 14,825 14,970 780,000
2019/10/23 14,785 15,000 14,760 14,990 886,500
2019/10/21 14,600 14,805 14,600 14,720 534,300
2019/10/18 14,665 14,705 14,545 14,570 603,100
2019/10/17 14,595 14,615 14,475 14,545 712,900
2019/10/16 14,640 14,780 14,445 14,555 795,400
2019/10/15 14,400 14,500 14,325 14,440 661,700
2019/10/11 14,225 14,250 13,995 14,125 718,700
2019/10/10 14,080 14,130 13,875 14,070 521,400
2019/10/09 14,050 14,075 13,920 14,050 557,500
2019/10/08 14,150 14,245 14,130 14,215 552,300
2019/10/07 14,030 14,210 14,020 14,080 418,900
2019/10/04 13,880 14,025 13,845 14,020 539,500
2019/10/03 13,900 14,025 13,850 13,900 598,600
2019/10/02 14,130 14,205 14,050 14,145 679,000
2019/10/01 14,155 14,265 14,100 14,150 632,600
2019/09/30 14,195 14,290 14,085 14,180 774,900
2019/09/27 14,340 14,375 14,070 14,175 786,000
2019/09/26 14,220 14,240 14,100 14,215 761,700
2019/09/25 14,175 14,195 13,980 14,010 780,200
2019/09/24 14,415 14,435 14,315 14,340 585,400
2019/09/20 14,515 14,515 14,350 14,380 995,900
2019/09/19 14,470 14,525 14,365 14,475 799,800
2019/09/18 14,335 14,430 14,310 14,405 736,500
2019/09/17 14,255 14,365 14,165 14,335 853,600
2019/09/13 14,290 14,400 14,175 14,330 1,745,500
2019/09/12 14,050 14,235 13,935 14,220 1,321,100
2019/09/11 13,755 13,795 13,525 13,680 998,400
2019/09/10 13,955 14,000 13,715 13,750 831,800
2019/09/09 14,070 14,170 14,005 14,060 683,100
2019/09/06 13,800 14,080 13,770 14,075 1,408,400
2019/09/05 13,485 13,675 13,440 13,580 1,011,600
2019/09/04 13,120 13,340 13,120 13,300 470,900
2019/09/03 13,090 13,275 13,035 13,210 638,800
2019/09/02 13,170 13,190 13,120 13,150 488,300
2019/08/30 13,260 13,275 13,140 13,155 868,700
2019/08/29 13,350 13,390 13,140 13,190 417,900
2019/08/28 13,385 13,460 13,330 13,365 594,800
2019/08/27 13,345 13,415 13,295 13,370 563,900
2019/08/26 13,000 13,255 13,000 13,200 801,900
2019/08/23 13,170 13,440 13,170 13,435 555,400
2019/08/22 13,450 13,490 13,230 13,235 524,200
2019/08/21 13,170 13,415 13,150 13,400 356,100
2019/08/20 13,345 13,370 13,235 13,350 384,300
2019/08/19 13,430 13,450 13,140 13,270 444,700
2019/08/16 13,320 13,430 13,270 13,340 537,400
2019/08/15 13,065 13,285 13,000 13,270 602,900
2019/08/14 13,535 13,550 13,275 13,365 522,700
2019/08/13 13,560 13,570 13,305 13,395 691,000
2019/08/09 13,800 13,810 13,415 13,600 948,600
2019/08/08 13,130 13,540 13,085 13,510 942,500
2019/08/07 13,550 13,595 12,780 13,160 1,321,300
2019/08/06 12,510 13,095 12,510 13,030 861,400
2019/08/05 13,305 13,340 12,850 13,045 830,200
2019/08/02 13,430 13,500 13,300 13,465 1,076,100
2019/08/01 13,450 13,660 13,385 13,660 591,000
2019/07/31 13,520 13,640 13,485 13,585 736,600
2019/07/30 13,705 13,720 13,595 13,670 520,100
2019/07/29 13,735 13,735 13,585 13,670 532,700
2019/07/26 13,845 13,845 13,685 13,825 546,100
2019/07/25 13,775 14,005 13,735 13,905 662,300
2019/07/24 13,900 13,900 13,630 13,680 659,200
2019/07/23 13,690 13,835 13,605 13,775 933,400
2019/07/22 13,985 14,000 13,855 13,885 634,000
2019/07/19 13,905 14,135 13,880 14,135 561,200
2019/07/18 14,170 14,185 13,765 13,825 832,100
2019/07/17 14,100 14,330 14,045 14,285 714,100
2019/07/16 14,235 14,305 14,045 14,055 635,800
2019/07/12 14,115 14,190 14,080 14,140 707,500
2019/07/11 14,110 14,155 14,030 14,045 537,500
2019/07/10 14,130 14,265 14,065 14,160 924,400
2019/07/09 14,400 14,420 14,290 14,345 562,600
2019/07/08 14,555 14,655 14,450 14,465 680,200
2019/07/05 14,775 14,810 14,640 14,725 485,900
2019/07/04 14,740 14,815 14,715 14,815 559,600
2019/07/03 14,765 14,815 14,665 14,785 881,100
2019/07/02 14,530 14,695 14,425 14,680 772,700
2019/07/01 14,355 14,555 14,285 14,520 936,700
2019/06/28 14,345 14,370 14,035 14,065 1,234,000
2019/06/27 13,880 14,425 13,855 14,415 1,295,100
2019/06/26 13,790 13,840 13,660 13,695 437,200
2019/06/25 13,870 13,900 13,765 13,850 456,900
2019/06/24 13,875 13,990 13,845 13,850 308,200
2019/06/21 14,070 14,125 13,815 13,900 1,645,600
2019/06/20 14,050 14,160 14,005 14,050 672,700
2019/06/19 13,910 14,020 13,860 13,930 748,300
2019/06/18 13,770 13,925 13,690 13,705 520,900
2019/06/17 13,900 13,960 13,835 13,855 590,400
2019/06/14 13,660 13,860 13,585 13,815 980,900
2019/06/13 13,505 13,675 13,500 13,620 611,100
2019/06/12 13,705 13,790 13,685 13,685 697,800
2019/06/11 13,745 13,905 13,710 13,770 515,800
2019/06/10 13,615 13,785 13,520 13,730 795,600
2019/06/07 13,475 13,635 13,420 13,520 532,100
2019/06/06 13,380 13,450 13,310 13,345 487,000
2019/06/05 13,225 13,445 13,190 13,345 678,500
2019/06/04 13,010 13,020 12,720 12,885 992,100
2019/06/03 12,975 13,040 12,860 13,040 891,800
2019/05/31 13,605 13,630 13,210 13,230 988,300
2019/05/30 13,610 13,705 13,595 13,695 490,100
2019/05/29 13,785 13,845 13,585 13,800 659,000
2019/05/28 13,740 13,875 13,680 13,810 537,500
2019/05/27 13,840 13,845 13,605 13,675 579,500
2019/05/24 13,775 13,870 13,630 13,850 603,900
2019/05/23 13,895 13,995 13,795 13,840 655,700
2019/05/22 13,900 13,995 13,825 13,925 736,800
2019/05/21 13,925 13,945 13,655 13,760 723,000
2019/05/20 13,885 14,050 13,810 14,025 733,000
2019/05/17 13,765 13,905 13,655 13,720 676,700
2019/05/16 13,555 13,595 13,385 13,585 687,000
2019/05/15 13,300 13,550 13,205 13,535 722,900
2019/05/14 13,220 13,290 13,035 13,175 977,700
2019/05/13 13,690 13,865 13,465 13,520 945,900
2019/05/10 13,370 13,820 13,260 13,625 1,425,500
2019/05/09 13,260 13,325 13,095 13,240 820,200
2019/05/08 13,630 13,655 13,255 13,400 1,054,900
2019/05/07 13,890 13,965 13,755 13,805 933,600
2019/04/26 13,645 14,100 13,610 14,100 1,279,700
2019/04/25 13,695 13,795 13,645 13,745 640,200
2019/04/24 13,650 13,775 13,590 13,720 969,600
2019/04/23 13,435 13,630 13,405 13,630 604,600
2019/04/22 13,525 13,540 13,390 13,400 527,700
2019/04/19 13,320 13,470 13,250 13,470 499,900
2019/04/18 13,305 13,340 13,205 13,225 453,100
2019/04/17 13,360 13,360 13,190 13,245 660,000
2019/04/16 13,285 13,390 13,255 13,320 623,600
2019/04/15 13,460 13,495 13,230 13,355 801,200
2019/04/12 13,400 13,400 13,170 13,265 913,400
2019/04/11 13,040 13,270 13,025 13,265 585,100
2019/04/10 13,110 13,140 12,965 13,120 512,400
2019/04/09 13,230 13,280 13,120 13,180 757,900
2019/04/08 13,200 13,210 13,110 13,160 646,300
2019/04/05 13,080 13,110 13,030 13,090 662,500
2019/04/04 12,970 13,025 12,905 13,025 520,900
2019/04/03 13,040 13,075 12,820 12,955 1,033,700
2019/04/02 13,130 13,155 12,950 13,030 810,800
2019/04/01 13,145 13,205 12,835 12,925 1,128,700
2019/03/29 12,825 13,015 12,760 12,970 986,800
2019/03/28 12,710 12,720 12,460 12,555 882,200
2019/03/27 12,815 12,840 12,660 12,750 888,400
2019/03/26 12,475 12,780 12,420 12,780 1,093,200
2019/03/25 12,455 12,475 12,185 12,225 736,500
2019/03/22 12,675 12,795 12,610 12,700 680,000
2019/03/20 12,580 12,695 12,550 12,610 687,200
2019/03/19 12,480 12,715 12,415 12,685 804,700
2019/03/18 12,355 12,455 12,335 12,435 455,200
2019/03/15 12,335 12,430 12,315 12,325 944,500
2019/03/14 12,435 12,465 12,295 12,320 642,500
2019/03/13 12,405 12,450 12,180 12,265 761,200
2019/03/12 12,630 12,680 12,465 12,550 886,400
2019/03/11 12,445 12,485 12,320 12,485 483,600
2019/03/08 12,655 12,680 12,315 12,380 1,713,000
2019/03/07 12,570 12,635 12,490 12,635 882,500
2019/03/06 12,575 12,575 12,415 12,480 654,600
2019/03/05 12,580 12,640 12,485 12,575 572,300
2019/03/04 12,525 12,725 12,505 12,690 898,500
2019/03/01 12,225 12,445 12,210 12,375 752,300
2019/02/28 12,105 12,185 12,075 12,090 669,600
2019/02/27 12,170 12,240 12,090 12,145 715,400
2019/02/26 12,155 12,230 12,080 12,155 633,100
2019/02/25 12,240 12,265 12,135 12,200 616,800
2019/02/22 12,160 12,230 12,115 12,125 529,500
2019/02/21 12,300 12,330 12,060 12,250 788,800
2019/02/20 12,165 12,400 12,140 12,350 1,087,300
2019/02/19 12,090 12,125 11,960 12,080 501,100
2019/02/18 12,200 12,205 12,050 12,090 634,300
2019/02/15 12,175 12,225 11,950 11,965 1,058,900
2019/02/14 12,240 12,245 12,020 12,175 1,230,700
2019/02/13 11,850 12,120 11,825 12,090 1,059,400
2019/02/12 11,525 11,915 11,505 11,810 1,317,700
2019/02/08 11,595 11,715 11,415 11,415 920,900
2019/02/07 11,795 11,845 11,565 11,755 698,200
2019/02/06 11,815 11,930 11,780 11,885 638,600
2019/02/05 11,865 11,880 11,725 11,755 708,200
2019/02/04 11,650 11,790 11,560 11,690 917,400
2019/02/01 11,695 11,835 11,580 11,615 883,800
2019/01/31 11,780 11,935 11,615 11,765 1,140,600
2019/01/30 11,655 11,710 11,410 11,500 1,039,600
2019/01/29 11,755 11,825 11,595 11,695 1,016,100
2019/01/28 11,830 11,890 11,650 11,695 1,051,400
2019/01/25 11,755 12,005 11,755 11,975 871,300
2019/01/24 11,665 11,935 11,655 11,825 578,100
2019/01/23 11,750 11,960 11,745 11,845 923,400
2019/01/22 11,900 12,160 11,720 11,780 1,053,300
2019/01/21 12,190 12,235 11,820 11,840 1,544,400
2019/01/18 11,940 12,215 11,905 12,185 1,400,700
2019/01/17 12,500 12,595 12,425 12,480 589,000
2019/01/16 12,455 12,510 12,375 12,475 766,500
2019/01/15 12,090 12,460 12,065 12,395 819,600
2019/01/11 12,250 12,290 12,050 12,150 1,205,400
2019/01/10 12,410 12,435 11,985 12,110 1,004,500
2019/01/09 12,030 12,375 12,010 12,350 942,300
2019/01/08 11,790 11,970 11,690 11,865 1,098,500
2019/01/07 11,600 11,720 11,525 11,590 982,900
2019/01/04 11,395 11,475 11,080 11,245 1,236,100

このページの先頭へ