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
2023/12/29 22,915 23,260 22,860 22,985 1,091,200
2023/12/28 22,910 23,160 22,730 22,890 856,800
2023/12/27 22,615 22,830 22,590 22,820 907,500
2023/12/26 22,370 22,585 22,325 22,390 567,600
2023/12/25 22,645 22,750 22,330 22,355 434,700
2023/12/22 22,500 22,700 22,345 22,345 835,100
2023/12/21 22,695 22,910 22,440 22,545 935,000
2023/12/20 22,560 23,170 22,560 22,930 1,501,100
2023/12/19 21,920 22,320 21,860 22,240 945,400
2023/12/18 22,300 22,315 21,910 22,100 1,182,000
2023/12/15 22,020 22,400 21,780 22,335 2,383,000
2023/12/14 22,130 22,250 21,380 21,520 1,149,500
2023/12/13 22,200 22,415 21,955 22,080 1,545,400
2023/12/12 21,955 22,090 21,655 21,700 1,224,800
2023/12/11 21,345 21,580 21,260 21,455 1,128,600
2023/12/08 20,955 21,095 20,850 21,030 1,764,100
2023/12/07 21,600 21,645 21,000 21,000 1,735,500
2023/12/06 21,590 21,890 21,560 21,890 1,009,700
2023/12/05 21,330 21,640 21,310 21,500 857,300
2023/12/04 22,050 22,050 21,505 21,570 786,900
2023/12/01 22,290 22,315 21,925 21,955 765,900
2023/11/30 22,120 22,230 21,815 22,155 1,314,200
2023/11/29 22,120 22,465 22,095 22,185 841,100
2023/11/28 22,600 22,650 22,290 22,380 1,069,300
2023/11/27 23,000 23,105 22,705 22,715 693,600
2023/11/24 23,410 23,495 22,935 23,095 1,432,100
2023/11/22 23,655 23,760 23,515 23,650 523,500
2023/11/21 23,855 23,920 23,630 23,660 649,100
2023/11/20 23,850 24,080 23,705 23,850 680,000
2023/11/17 23,675 23,835 23,540 23,745 787,000
2023/11/16 23,550 23,730 23,490 23,700 927,000
2023/11/15 23,245 23,550 23,050 23,540 1,222,400
2023/11/14 23,255 23,380 22,970 22,970 1,081,600
2023/11/13 23,250 23,450 23,085 23,165 874,500
2023/11/10 23,400 23,405 23,020 23,135 1,259,800
2023/11/09 22,835 23,535 22,800 23,485 1,453,700
2023/11/08 22,000 22,845 22,000 22,585 1,380,200
2023/11/07 22,895 22,965 22,595 22,665 1,077,000
2023/11/06 22,845 23,205 22,705 23,090 1,299,300
2023/11/02 22,500 22,575 22,275 22,395 981,000
2023/11/01 22,200 22,275 21,980 22,275 923,400
2023/10/31 21,215 21,730 21,080 21,630 1,010,400
2023/10/30 21,310 21,430 21,200 21,300 670,600
2023/10/27 21,395 21,525 21,365 21,450 1,008,000
2023/10/26 21,465 21,485 21,150 21,185 947,300
2023/10/25 21,750 21,890 21,540 21,660 964,200
2023/10/24 21,575 21,585 21,040 21,400 1,119,000
2023/10/23 21,630 21,770 21,490 21,595 1,004,300
2023/10/20 22,005 22,150 21,765 22,015 1,280,200
2023/10/19 22,380 22,570 22,295 22,400 1,006,800
2023/10/18 23,100 23,145 22,785 22,865 822,000
2023/10/17 22,800 23,030 22,670 23,005 1,154,600
2023/10/16 23,000 23,040 22,270 22,330 1,817,400
2023/10/13 23,475 23,520 23,070 23,125 1,336,600
2023/10/12 23,675 23,910 23,675 23,760 1,053,000
2023/10/11 23,390 23,730 23,360 23,675 921,000
2023/10/10 22,900 23,415 22,900 23,315 1,014,000
2023/10/06 23,010 23,145 22,885 23,025 796,700
2023/10/05 23,475 23,475 23,130 23,305 909,800
2023/10/04 22,900 23,285 22,800 23,090 1,143,600
2023/10/03 23,365 23,520 23,060 23,110 1,045,200
2023/10/02 23,865 24,120 23,580 23,650 1,058,100
2023/09/29 23,560 23,580 23,140 23,475 1,666,300
2023/09/28 23,600 23,645 23,185 23,445 1,117,800
2023/09/27 23,700 23,835 23,595 23,710 1,227,500
2023/09/26 24,400 24,405 23,985 24,025 908,500
2023/09/25 24,155 24,445 24,135 24,310 620,300
2023/09/22 24,235 24,460 24,120 24,285 847,000
2023/09/21 24,970 25,260 24,710 24,710 1,114,200
2023/09/20 24,650 24,990 24,570 24,630 988,800
2023/09/19 24,850 24,975 24,615 24,915 855,000
2023/09/15 25,235 25,240 24,955 25,025 1,387,800
2023/09/14 24,840 24,975 24,785 24,860 844,200
2023/09/13 24,970 24,990 24,740 24,840 938,800
2023/09/12 24,880 25,025 24,650 25,025 919,700
2023/09/11 25,150 25,235 24,865 24,885 720,400
2023/09/08 25,520 25,580 25,055 25,145 1,166,200
2023/09/07 25,695 26,060 25,625 25,675 980,900
2023/09/06 25,760 26,190 25,715 26,125 1,166,000
2023/09/05 25,600 25,735 25,495 25,730 951,100
2023/09/04 25,625 25,660 25,430 25,660 820,900
2023/09/01 25,560 25,660 25,325 25,575 1,597,500
2023/08/31 25,120 25,330 25,110 25,225 1,197,400
2023/08/30 25,270 25,425 25,130 25,170 1,244,100
2023/08/29 25,325 25,545 25,220 25,275 1,794,900
2023/08/28 24,400 25,030 24,330 24,840 1,849,400
2023/08/25 23,725 24,050 23,695 23,840 945,000
2023/08/24 23,995 24,165 23,865 24,150 946,700
2023/08/23 23,470 24,125 23,405 24,045 1,357,800
2023/08/22 23,430 23,525 23,115 23,400 1,047,900
2023/08/21 23,710 23,785 23,330 23,375 1,258,900
2023/08/18 24,000 24,115 23,785 23,900 1,349,900
2023/08/17 23,870 24,370 23,590 24,325 1,704,900
2023/08/16 24,350 24,530 24,035 24,035 1,410,500
2023/08/15 25,180 25,245 24,605 24,680 1,466,100
2023/08/14 25,550 25,550 25,060 25,080 1,624,400
2023/08/10 25,000 25,625 24,960 25,370 2,249,500
2023/08/09 25,600 26,285 25,020 25,020 4,229,900
2023/08/08 28,300 28,535 28,075 28,235 854,100
2023/08/07 27,525 27,935 27,370 27,865 538,800
2023/08/04 27,680 27,880 27,520 27,765 569,200
2023/08/03 28,055 28,345 27,795 27,815 899,800
2023/08/02 28,500 28,720 28,065 28,200 861,100
2023/08/01 28,880 28,950 28,650 28,835 832,900
2023/07/31 28,845 28,880 28,560 28,690 1,098,900
2023/07/28 28,280 28,690 27,890 28,560 1,182,100
2023/07/27 28,540 28,655 28,420 28,635 633,800
2023/07/26 28,800 28,875 28,465 28,630 616,500
2023/07/25 28,440 28,910 28,380 28,910 892,300
2023/07/24 28,870 28,940 28,325 28,470 942,100
2023/07/21 28,225 28,515 28,165 28,470 603,900
2023/07/20 28,800 28,810 28,450 28,470 578,500
2023/07/19 28,945 29,100 28,610 28,885 808,100
2023/07/18 28,625 28,880 28,435 28,550 760,400
2023/07/14 28,510 28,995 28,310 28,500 1,153,600
2023/07/13 28,480 28,575 28,140 28,500 819,800
2023/07/12 28,870 28,885 28,285 28,375 578,800
2023/07/11 29,015 29,110 28,620 28,695 801,700
2023/07/10 28,950 29,215 28,655 28,745 1,075,100
2023/07/07 29,100 29,455 28,545 29,110 1,432,400
2023/07/06 29,840 29,930 29,545 29,695 1,149,200
2023/07/05 29,990 30,790 29,860 30,720 914,100
2023/07/04 30,820 30,890 30,320 30,440 869,700
2023/07/03 29,895 31,330 29,805 31,240 1,580,500
2023/06/30 29,010 29,330 29,005 29,265 730,800
2023/06/29 29,100 29,610 29,095 29,275 715,400
2023/06/28 28,925 29,130 28,555 29,090 726,000
2023/06/27 28,540 28,780 28,310 28,700 564,000
2023/06/26 28,615 28,715 28,325 28,565 552,800
2023/06/23 29,360 29,475 28,525 28,615 884,200
2023/06/22 29,325 29,550 29,295 29,315 751,300
2023/06/21 29,190 29,525 29,155 29,470 723,800
2023/06/20 29,370 29,490 29,105 29,345 732,800
2023/06/19 29,705 29,745 29,285 29,530 749,900
2023/06/16 29,495 29,735 29,130 29,610 1,062,900
2023/06/15 29,380 29,685 29,265 29,575 788,600
2023/06/14 29,300 29,640 29,050 29,380 1,086,500
2023/06/13 28,985 29,250 28,710 29,205 962,100
2023/06/12 29,115 29,115 28,655 28,790 628,200
2023/06/09 28,380 28,995 28,240 28,885 1,695,000
2023/06/08 28,000 28,165 27,600 27,820 1,179,000
2023/06/07 29,370 29,575 28,220 28,240 1,852,400
2023/06/06 28,920 29,620 28,680 29,540 1,094,700
2023/06/05 28,550 28,920 28,325 28,915 1,064,200
2023/06/02 27,800 28,305 27,540 28,250 1,426,900
2023/06/01 26,920 27,455 26,780 27,320 1,538,300
2023/05/31 26,700 26,850 26,330 26,560 2,514,800
2023/05/30 26,695 26,885 26,605 26,700 580,800
2023/05/29 27,180 27,215 26,700 26,750 1,026,800
2023/05/26 27,025 27,040 26,720 26,805 1,072,800
2023/05/25 27,095 27,330 26,910 27,035 964,500
2023/05/24 27,080 27,320 26,880 27,175 881,900
2023/05/23 27,960 28,050 27,280 27,405 1,236,900
2023/05/22 27,400 27,890 27,350 27,880 874,100
2023/05/19 27,630 27,790 27,295 27,370 783,900
2023/05/18 27,125 27,370 27,065 27,290 901,900
2023/05/17 26,355 26,740 26,300 26,710 744,200
2023/05/16 26,375 26,475 26,170 26,255 728,900
2023/05/15 25,800 26,310 25,775 26,285 745,700
2023/05/12 25,225 25,720 25,200 25,555 1,047,900
2023/05/11 25,450 25,600 25,295 25,480 991,400
2023/05/10 25,480 25,630 25,180 25,555 1,165,800
2023/05/09 25,760 25,940 25,515 25,865 1,159,000
2023/05/08 25,815 25,830 25,520 25,675 1,132,400
2023/05/02 25,320 25,350 25,085 25,310 681,600
2023/05/01 24,825 25,295 24,805 25,155 974,600
2023/04/28 24,070 24,645 24,060 24,620 1,312,300
2023/04/27 23,420 23,835 23,330 23,835 773,600
2023/04/26 23,540 23,620 23,335 23,540 682,000
2023/04/25 23,580 23,735 23,490 23,530 501,400
2023/04/24 23,515 23,655 23,455 23,525 487,000
2023/04/21 23,400 23,435 23,185 23,405 625,200
2023/04/20 23,045 23,315 22,985 23,235 457,600
2023/04/19 23,190 23,340 23,080 23,225 584,400
2023/04/18 23,200 23,505 23,150 23,335 665,300
2023/04/17 22,840 23,065 22,840 23,050 489,700
2023/04/14 23,000 23,000 22,630 22,900 923,300
2023/04/13 22,440 22,785 22,425 22,765 758,300
2023/04/12 22,180 22,500 22,180 22,480 714,100
2023/04/11 22,080 22,305 22,080 22,130 726,000
2023/04/10 22,160 22,235 21,930 22,060 621,000
2023/04/07 21,930 22,195 21,865 22,145 752,300
2023/04/06 22,540 22,630 21,960 22,010 1,338,800
2023/04/05 23,350 23,455 22,980 23,000 791,700
2023/04/04 23,420 23,650 23,370 23,650 753,300
2023/04/03 23,660 23,665 23,310 23,355 850,300
2023/03/31 23,770 23,915 23,525 23,655 1,156,300
2023/03/30 23,350 23,625 23,295 23,625 623,300
2023/03/29 23,045 23,480 22,905 23,430 891,600
2023/03/28 23,005 23,105 22,800 22,955 546,500
2023/03/27 22,980 23,140 22,895 23,050 524,400
2023/03/24 22,900 22,955 22,715 22,950 479,300
2023/03/23 22,925 22,985 22,690 22,910 536,600
2023/03/22 22,760 23,090 22,725 23,000 784,600
2023/03/20 22,525 22,720 22,225 22,225 584,600
2023/03/17 22,545 22,685 22,285 22,605 775,900
2023/03/16 22,295 22,400 22,130 22,315 772,200
2023/03/15 22,855 22,885 22,610 22,745 674,600
2023/03/14 22,840 22,875 22,560 22,790 815,800
2023/03/13 23,320 23,350 23,020 23,270 595,300
2023/03/10 24,000 24,000 23,530 23,610 1,174,500
2023/03/09 24,110 24,275 23,985 23,985 509,800
2023/03/08 23,975 24,085 23,900 24,025 527,400
2023/03/07 23,885 24,165 23,845 24,070 779,700
2023/03/06 23,685 23,765 23,585 23,730 601,700
2023/03/03 23,170 23,485 23,135 23,395 787,400
2023/03/02 23,540 23,540 23,090 23,190 635,500
2023/03/01 23,125 23,380 23,055 23,330 636,900
2023/02/28 23,460 23,480 23,260 23,345 685,300
2023/02/27 23,205 23,500 23,155 23,425 378,800
2023/02/24 23,330 23,445 23,130 23,365 668,700
2023/02/22 23,500 23,640 23,320 23,460 982,500
2023/02/21 23,335 23,685 23,305 23,585 787,900
2023/02/20 23,065 23,350 23,045 23,350 581,700
2023/02/17 23,000 23,215 22,915 23,085 523,800
2023/02/16 23,200 23,295 23,080 23,175 573,700
2023/02/15 23,410 23,415 23,070 23,095 587,100
2023/02/14 23,245 23,405 23,150 23,390 721,800
2023/02/13 23,130 23,260 22,840 22,930 569,600
2023/02/10 23,105 23,240 22,915 23,240 1,373,500
2023/02/09 22,805 23,040 22,710 22,955 677,200
2023/02/08 23,260 23,345 22,870 22,995 907,300
2023/02/07 23,130 23,165 22,850 22,955 597,800
2023/02/06 22,980 23,015 22,725 22,880 691,600
2023/02/03 22,860 22,915 22,715 22,870 643,800
2023/02/02 22,685 22,720 22,480 22,595 693,800
2023/02/01 22,700 22,765 22,420 22,445 592,500
2023/01/31 22,600 22,735 22,410 22,470 615,700
2023/01/30 22,505 22,535 22,340 22,525 700,000
2023/01/27 22,550 22,725 22,455 22,560 672,800
2023/01/26 22,805 22,950 22,385 22,535 952,200
2023/01/25 22,775 23,165 22,660 22,955 1,255,000
2023/01/24 22,410 22,750 22,275 22,665 1,128,300
2023/01/23 22,425 22,610 22,085 22,205 910,100
2023/01/20 21,530 21,975 21,470 21,770 1,099,300
2023/01/19 21,385 21,525 21,305 21,325 758,000
2023/01/18 21,310 21,875 21,215 21,740 839,700
2023/01/17 21,005 21,280 20,985 21,045 571,400
2023/01/16 21,000 21,235 20,900 21,235 605,400
2023/01/13 21,735 21,765 21,185 21,275 1,030,400
2023/01/12 21,710 21,880 21,335 21,400 577,100
2023/01/11 21,765 21,780 21,400 21,510 918,400
2023/01/10 20,900 21,445 20,795 21,330 1,465,800
2023/01/06 20,070 20,290 19,965 20,250 651,400
2023/01/05 19,925 20,150 19,855 20,035 656,400
2023/01/04 19,850 20,060 19,655 19,925 1,059,400

このページの先頭へ