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
2020/12/30 23,495 23,495 22,815 22,920 687,300
2020/12/29 22,755 23,300 22,725 23,215 602,200
2020/12/28 22,440 22,830 22,395 22,795 413,100
2020/12/25 22,545 22,565 22,385 22,450 218,400
2020/12/24 22,480 22,600 22,315 22,485 421,200
2020/12/23 22,280 22,310 22,035 22,305 413,000
2020/12/22 21,970 22,205 21,850 21,970 488,700
2020/12/21 21,835 22,155 21,815 22,095 735,900
2020/12/18 22,235 22,270 21,540 21,555 1,486,800
2020/12/17 22,430 22,485 22,195 22,335 680,400
2020/12/16 22,780 22,800 22,405 22,560 448,000
2020/12/15 22,455 22,590 22,215 22,550 539,200
2020/12/14 22,215 22,840 22,215 22,625 511,000
2020/12/11 22,400 22,640 22,185 22,480 1,205,700
2020/12/10 23,530 23,530 22,675 22,770 928,600
2020/12/09 23,295 23,725 23,240 23,695 557,300
2020/12/08 23,200 23,270 22,960 23,070 563,700
2020/12/07 23,190 23,525 23,150 23,220 448,900
2020/12/04 23,140 23,450 23,075 23,340 750,900
2020/12/03 24,105 24,150 23,380 23,565 777,600
2020/12/02 24,240 24,440 23,995 24,150 706,500
2020/12/01 23,690 24,430 23,675 24,320 745,700
2020/11/30 24,190 24,205 23,555 23,665 1,077,100
2020/11/27 23,640 23,915 23,590 23,830 935,600
2020/11/26 23,500 24,060 23,500 24,050 582,800
2020/11/25 24,080 24,325 23,860 23,890 867,100
2020/11/24 23,715 23,845 23,460 23,785 1,077,900
2020/11/20 23,560 23,700 22,860 23,215 1,109,300
2020/11/19 23,730 23,880 23,555 23,845 870,600
2020/11/18 23,870 23,890 23,640 23,700 729,300
2020/11/17 23,730 23,880 23,510 23,865 705,700
2020/11/16 23,340 23,695 23,270 23,655 710,500
2020/11/13 23,500 23,690 23,050 23,470 1,185,200
2020/11/12 23,000 23,590 22,990 23,545 1,093,900
2020/11/11 22,785 23,360 22,710 23,225 1,116,900
2020/11/10 23,030 23,030 22,020 22,140 1,243,700
2020/11/09 22,365 22,745 22,145 22,530 976,600
2020/11/06 21,715 22,380 21,655 22,285 1,305,100
2020/11/05 20,600 21,145 20,560 21,135 869,200
2020/11/04 20,175 20,630 20,030 20,505 893,500
2020/11/02 19,740 20,015 19,630 19,965 596,400
2020/10/30 19,710 19,755 19,475 19,480 527,300
2020/10/29 19,625 19,835 19,590 19,645 580,000
2020/10/28 19,390 19,870 19,360 19,830 663,900
2020/10/27 19,485 19,515 19,330 19,375 349,600
2020/10/26 19,695 19,725 19,295 19,460 313,100
2020/10/23 19,770 19,830 19,625 19,745 429,700
2020/10/22 19,900 19,950 19,485 19,550 642,100
2020/10/21 19,850 19,870 19,645 19,815 718,200
2020/10/20 19,425 19,615 19,370 19,615 783,600
2020/10/19 19,420 19,450 19,310 19,360 410,500
2020/10/16 19,115 19,290 18,980 19,255 583,600
2020/10/15 19,100 19,240 19,050 19,115 392,700
2020/10/14 19,070 19,220 19,000 19,035 589,700
2020/10/13 19,105 19,195 18,965 18,995 505,400
2020/10/12 19,295 19,390 18,995 19,085 552,600
2020/10/09 18,860 19,220 18,820 19,190 1,086,200
2020/10/08 18,530 18,745 18,440 18,665 757,200
2020/10/07 18,600 18,730 18,515 18,620 750,800
2020/10/06 18,635 18,790 18,420 18,675 1,078,200
2020/10/05 19,180 19,530 18,980 19,210 1,010,100
2020/10/02 19,270 19,380 18,770 18,805 967,800
2020/09/30 19,870 19,995 19,300 19,300 1,177,600
2020/09/29 19,790 20,140 19,770 20,045 666,700
2020/09/28 19,625 19,690 19,485 19,665 705,600
2020/09/25 19,530 19,580 19,410 19,480 661,200
2020/09/24 19,520 19,555 19,380 19,425 536,300
2020/09/23 19,250 19,540 19,155 19,520 607,800
2020/09/18 19,275 19,345 19,115 19,275 858,800
2020/09/17 19,545 19,570 19,290 19,480 385,300
2020/09/16 19,580 19,630 19,420 19,490 442,100
2020/09/15 19,575 19,740 19,555 19,640 606,900
2020/09/14 19,495 19,640 19,210 19,385 856,000
2020/09/11 19,280 19,360 19,050 19,310 1,218,600
2020/09/10 19,595 19,605 19,415 19,485 660,900
2020/09/09 19,115 19,615 19,100 19,600 771,100
2020/09/08 20,020 20,050 19,390 19,440 719,100
2020/09/07 19,890 20,090 19,875 19,900 348,200
2020/09/04 19,700 20,100 19,655 20,060 479,100
2020/09/03 20,300 20,450 19,975 20,045 506,600
2020/09/02 20,170 20,205 20,040 20,205 414,200
2020/09/01 20,030 20,155 19,965 20,065 424,800
2020/08/31 20,000 20,155 19,915 19,965 490,000
2020/08/28 20,050 20,255 19,305 19,765 813,800
2020/08/27 20,030 20,160 20,015 20,160 416,700
2020/08/26 20,085 20,260 19,900 19,985 452,900
2020/08/25 19,945 20,230 19,945 20,090 675,300
2020/08/24 19,590 19,970 19,525 19,890 557,100
2020/08/21 19,515 19,645 19,440 19,470 489,100
2020/08/20 19,105 19,435 19,100 19,255 584,700
2020/08/19 19,715 19,760 19,265 19,280 714,400
2020/08/18 19,620 19,700 19,435 19,620 618,200
2020/08/17 19,920 19,980 19,670 19,685 519,700
2020/08/14 19,850 19,985 19,735 19,930 583,100
2020/08/13 19,510 19,850 19,490 19,760 827,000
2020/08/12 19,160 19,345 19,090 19,235 638,400
2020/08/11 19,210 19,220 18,985 19,165 600,700
2020/08/07 19,050 19,140 18,835 19,040 575,200
2020/08/06 18,900 19,100 18,740 18,820 506,900
2020/08/05 18,710 18,885 18,230 18,750 907,400
2020/08/04 18,720 18,915 18,660 18,880 751,000
2020/08/03 18,570 18,830 18,545 18,715 892,300
2020/07/31 18,690 18,830 18,420 18,450 838,100
2020/07/30 18,880 18,900 18,690 18,750 615,700
2020/07/29 18,620 18,800 18,545 18,770 766,200
2020/07/28 19,155 19,290 18,845 18,950 966,300
2020/07/27 19,175 19,410 19,145 19,365 616,500
2020/07/22 19,365 19,560 19,305 19,345 754,500
2020/07/21 19,565 19,675 19,320 19,340 1,039,400
2020/07/20 19,195 19,680 19,155 19,660 882,800
2020/07/17 18,935 19,205 18,935 19,035 570,800
2020/07/16 19,050 19,230 18,950 19,080 801,900
2020/07/15 18,820 19,190 18,765 19,165 922,400
2020/07/14 18,610 18,825 18,515 18,630 668,700
2020/07/13 18,815 18,830 18,555 18,770 663,700
2020/07/10 18,500 18,570 18,345 18,415 961,700
2020/07/09 18,915 18,915 18,395 18,460 918,800
2020/07/08 18,130 18,550 18,100 18,365 863,800
2020/07/07 18,385 18,390 18,070 18,165 752,300
2020/07/06 17,750 18,120 17,735 18,120 609,500
2020/07/03 17,690 17,715 17,535 17,710 564,500
2020/07/02 17,410 17,670 17,400 17,525 759,800
2020/07/01 17,560 17,645 17,430 17,525 948,900
2020/06/30 17,255 17,465 17,215 17,335 976,300
2020/06/29 16,995 17,160 16,895 16,925 711,600
2020/06/26 17,055 17,195 16,960 17,175 807,000
2020/06/25 16,880 17,060 16,790 16,860 850,500
2020/06/24 16,835 16,995 16,755 16,925 677,500
2020/06/23 16,660 17,025 16,585 16,785 947,900
2020/06/22 16,500 16,710 16,435 16,625 419,500
2020/06/19 16,565 16,660 16,485 16,570 774,900
2020/06/18 16,390 16,545 16,230 16,500 470,800
2020/06/17 16,515 16,570 16,375 16,495 680,000
2020/06/16 16,410 16,665 16,210 16,665 965,200
2020/06/15 16,300 16,410 15,870 15,915 580,000
2020/06/12 16,305 16,425 15,995 16,415 1,365,100
2020/06/11 16,540 16,640 16,435 16,515 859,300
2020/06/10 16,900 16,985 16,675 16,760 871,400
2020/06/09 16,710 16,975 16,705 16,950 756,900
2020/06/08 17,190 17,190 16,570 16,680 1,118,000
2020/06/05 16,645 16,920 16,525 16,920 862,800
2020/06/04 16,650 16,720 16,390 16,600 874,400
2020/06/03 16,400 16,600 16,350 16,470 864,900
2020/06/02 15,950 16,300 15,940 16,280 605,500
2020/06/01 16,005 16,075 15,875 15,950 657,800
2020/05/29 16,100 16,245 15,805 15,850 1,189,200
2020/05/28 15,835 16,160 15,675 15,935 1,214,200
2020/05/27 15,490 15,700 15,305 15,650 901,200
2020/05/26 15,045 15,285 14,980 15,230 491,000
2020/05/25 15,085 15,090 14,855 14,970 347,100
2020/05/22 14,940 14,985 14,750 14,800 476,000
2020/05/21 14,985 15,035 14,845 14,900 470,000
2020/05/20 14,900 15,005 14,800 14,925 657,700
2020/05/19 14,850 14,895 14,640 14,725 735,100
2020/05/18 14,380 14,550 14,285 14,505 764,300
2020/05/15 14,265 14,425 14,145 14,425 958,700
2020/05/14 14,275 14,380 14,050 14,085 811,900
2020/05/13 13,680 14,260 13,635 14,175 941,000
2020/05/12 13,995 14,145 13,940 14,080 482,400
2020/05/11 14,095 14,280 14,045 14,050 609,600
2020/05/08 14,115 14,145 13,830 14,090 1,099,000
2020/05/07 13,320 13,790 13,310 13,690 698,500
2020/05/01 13,995 13,995 13,485 13,525 895,600
2020/04/30 13,990 14,135 13,795 14,005 1,111,300
2020/04/28 13,485 13,540 13,400 13,535 625,900
2020/04/27 13,200 13,495 13,180 13,455 796,700
2020/04/24 13,215 13,240 13,080 13,195 639,000
2020/04/23 13,455 13,500 13,235 13,295 708,100
2020/04/22 13,000 13,270 12,825 13,270 862,700
2020/04/21 13,110 13,230 13,015 13,095 767,200
2020/04/20 13,510 13,580 13,220 13,290 1,009,900
2020/04/17 13,625 13,770 13,475 13,655 1,061,100
2020/04/16 13,595 13,665 13,395 13,425 895,500
2020/04/15 13,865 13,880 13,710 13,835 835,700
2020/04/14 13,725 13,990 13,615 13,935 667,000
2020/04/13 13,735 13,925 13,685 13,690 445,400
2020/04/10 14,045 14,045 13,730 13,915 818,900
2020/04/09 13,990 14,050 13,780 13,905 683,800
2020/04/08 13,835 14,080 13,710 13,995 1,018,800
2020/04/07 13,600 13,815 13,385 13,720 1,110,400
2020/04/06 13,075 13,340 12,820 13,175 1,102,600
2020/04/03 12,675 12,965 12,630 12,900 971,100
2020/04/02 12,915 12,980 12,515 12,540 1,087,900
2020/04/01 12,870 13,255 12,660 12,770 995,600
2020/03/31 13,155 13,330 13,100 13,170 1,632,300
2020/03/30 13,180 13,370 12,955 13,070 1,870,800
2020/03/27 13,830 13,965 13,240 13,795 2,216,600
2020/03/26 13,780 14,025 13,410 13,530 1,419,500
2020/03/25 13,485 14,185 13,405 14,040 1,780,100
2020/03/24 13,150 13,475 12,820 13,185 1,512,300
2020/03/23 12,680 12,820 12,215 12,550 2,116,800
2020/03/19 13,050 13,350 12,610 13,280 2,241,100
2020/03/18 12,295 13,040 12,280 12,600 1,637,500
2020/03/17 11,570 12,595 11,310 12,090 2,643,500
2020/03/16 12,160 12,275 11,605 11,675 1,794,300
2020/03/13 11,535 12,400 11,370 11,860 2,773,500
2020/03/12 12,585 12,940 12,360 12,535 2,201,500
2020/03/11 13,125 13,400 12,890 12,920 1,477,600
2020/03/10 13,040 13,385 12,600 13,320 1,420,000
2020/03/09 13,400 13,585 12,995 13,150 1,488,600
2020/03/06 14,240 14,305 13,850 13,970 1,227,600
2020/03/05 14,580 14,580 14,295 14,440 1,255,300
2020/03/04 14,320 14,470 14,260 14,290 957,200
2020/03/03 14,700 14,880 14,320 14,320 1,230,300
2020/03/02 14,640 14,875 14,380 14,670 1,502,500
2020/02/28 14,765 14,945 14,490 14,725 1,857,500
2020/02/27 15,250 15,405 15,100 15,175 1,230,800
2020/02/26 15,225 15,490 15,105 15,415 1,407,200
2020/02/25 15,460 15,460 15,015 15,300 1,426,200
2020/02/21 15,575 15,650 15,415 15,455 739,700
2020/02/20 15,595 15,720 15,285 15,445 766,900
2020/02/19 15,595 15,695 15,395 15,590 967,300
2020/02/18 15,200 15,355 15,155 15,290 646,900
2020/02/17 15,195 15,300 14,990 15,220 681,200
2020/02/14 15,535 15,550 15,105 15,120 1,093,600
2020/02/13 15,550 15,645 15,380 15,540 1,327,400
2020/02/12 16,155 16,245 16,005 16,070 643,100
2020/02/10 16,250 16,310 16,170 16,210 544,600
2020/02/07 16,450 16,485 16,255 16,345 551,000
2020/02/06 16,095 16,535 16,040 16,380 1,021,200
2020/02/05 15,760 15,880 15,610 15,780 664,600
2020/02/04 15,695 15,700 15,500 15,615 616,900
2020/02/03 15,390 15,645 15,295 15,595 746,800
2020/01/31 15,525 15,815 15,475 15,635 639,500
2020/01/30 15,730 15,790 15,330 15,420 626,500
2020/01/29 15,645 15,720 15,510 15,695 657,600
2020/01/28 15,530 15,530 15,385 15,435 708,500
2020/01/27 15,720 15,940 15,700 15,780 577,500
2020/01/24 16,200 16,210 15,930 16,030 468,500
2020/01/23 16,330 16,340 16,035 16,070 786,600
2020/01/22 16,040 16,310 15,990 16,300 1,000,200
2020/01/21 15,960 16,040 15,865 15,935 745,500
2020/01/20 15,795 15,955 15,750 15,945 634,400
2020/01/17 15,550 15,640 15,540 15,630 654,300
2020/01/16 15,560 15,680 15,500 15,555 633,200
2020/01/15 15,420 15,470 15,280 15,285 618,000
2020/01/14 15,500 15,580 15,455 15,580 761,000
2020/01/10 15,465 15,545 15,395 15,505 720,800
2020/01/09 15,450 15,495 15,280 15,465 709,800
2020/01/08 15,000 15,215 14,880 15,150 990,700
2020/01/07 15,130 15,470 15,055 15,470 694,400
2020/01/06 15,190 15,220 14,990 15,105 785,900

このページの先頭へ