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 |
|---|---|---|---|---|---|
| 2024/05/01 | 21,700 | 22,240 | 21,700 | 22,035 | 1,895,400 |
| 2024/04/30 | 21,550 | 21,825 | 21,490 | 21,745 | 2,306,400 |
| 2024/04/26 | 20,600 | 21,230 | 20,595 | 21,160 | 2,151,000 |
| 2024/04/25 | 20,135 | 20,505 | 20,090 | 20,400 | 1,349,500 |
| 2024/04/24 | 20,135 | 20,390 | 20,085 | 20,270 | 1,123,200 |
| 2024/04/23 | 19,880 | 20,060 | 19,720 | 19,950 | 1,068,000 |
| 2024/04/22 | 19,400 | 19,685 | 19,255 | 19,680 | 1,150,300 |
| 2024/04/19 | 19,400 | 19,440 | 18,970 | 19,215 | 1,819,700 |
| 2024/04/18 | 19,420 | 19,655 | 19,350 | 19,505 | 845,100 |
| 2024/04/17 | 20,000 | 20,020 | 19,470 | 19,500 | 1,379,800 |
| 2024/04/16 | 19,820 | 20,110 | 19,565 | 20,005 | 1,520,900 |
| 2024/04/15 | 20,170 | 20,260 | 19,960 | 20,060 | 1,009,500 |
| 2024/04/12 | 20,330 | 20,595 | 20,225 | 20,235 | 1,076,000 |
| 2024/04/11 | 20,000 | 20,280 | 19,860 | 20,280 | 1,069,400 |
| 2024/04/10 | 20,280 | 20,445 | 20,185 | 20,400 | 806,800 |
| 2024/04/09 | 20,130 | 20,380 | 20,095 | 20,380 | 686,900 |
| 2024/04/08 | 20,290 | 20,380 | 20,070 | 20,130 | 1,055,300 |
| 2024/04/05 | 20,150 | 20,285 | 19,955 | 20,165 | 1,439,500 |
| 2024/04/04 | 20,585 | 20,645 | 20,280 | 20,300 | 1,223,900 |
| 2024/04/03 | 20,480 | 20,480 | 20,245 | 20,405 | 1,295,900 |
| 2024/04/02 | 20,900 | 20,930 | 20,605 | 20,840 | 1,134,600 |
| 2024/04/01 | 20,630 | 21,150 | 20,620 | 21,010 | 1,478,300 |
| 2024/03/29 | 20,660 | 20,875 | 20,530 | 20,600 | 1,390,100 |
| 2024/03/28 | 20,780 | 20,965 | 20,610 | 20,610 | 1,762,300 |
| 2024/03/27 | 20,440 | 20,900 | 20,410 | 20,805 | 1,555,000 |
| 2024/03/26 | 20,225 | 20,300 | 20,080 | 20,235 | 1,137,800 |
| 2024/03/25 | 20,600 | 20,640 | 20,405 | 20,405 | 755,300 |
| 2024/03/22 | 20,725 | 20,830 | 20,545 | 20,660 | 1,017,800 |
| 2024/03/21 | 21,000 | 21,030 | 20,680 | 20,720 | 1,269,300 |
| 2024/03/19 | 20,330 | 20,580 | 20,115 | 20,570 | 1,084,700 |
| 2024/03/18 | 19,950 | 20,215 | 19,860 | 20,195 | 1,609,100 |
| 2024/03/15 | 20,215 | 20,295 | 19,870 | 19,950 | 1,948,000 |
| 2024/03/14 | 20,005 | 20,375 | 20,005 | 20,375 | 1,538,100 |
| 2024/03/13 | 20,780 | 20,800 | 20,170 | 20,295 | 1,408,900 |
| 2024/03/12 | 20,220 | 20,855 | 20,155 | 20,845 | 1,791,100 |
| 2024/03/11 | 20,130 | 20,185 | 19,950 | 20,180 | 1,586,700 |
| 2024/03/08 | 20,510 | 20,760 | 20,460 | 20,470 | 2,081,200 |
| 2024/03/07 | 21,195 | 21,260 | 20,745 | 20,770 | 1,400,300 |
| 2024/03/06 | 21,020 | 21,225 | 20,960 | 21,150 | 1,345,000 |
| 2024/03/05 | 21,210 | 21,320 | 21,090 | 21,165 | 1,424,100 |
| 2024/03/04 | 21,410 | 21,760 | 21,385 | 21,635 | 1,161,100 |
| 2024/03/01 | 21,175 | 21,485 | 21,175 | 21,375 | 977,000 |
| 2024/02/29 | 21,350 | 21,485 | 21,110 | 21,175 | 1,069,100 |
| 2024/02/28 | 21,290 | 21,455 | 21,180 | 21,455 | 749,800 |
| 2024/02/27 | 21,325 | 21,480 | 21,285 | 21,330 | 855,800 |
| 2024/02/26 | 21,190 | 21,420 | 21,035 | 21,325 | 1,226,000 |
| 2024/02/22 | 21,255 | 21,400 | 21,170 | 21,305 | 1,255,700 |
| 2024/02/21 | 21,365 | 21,430 | 21,040 | 21,200 | 1,104,300 |
| 2024/02/20 | 21,480 | 21,530 | 21,315 | 21,450 | 676,400 |
| 2024/02/19 | 21,400 | 21,495 | 21,255 | 21,420 | 918,500 |
| 2024/02/16 | 21,860 | 21,860 | 21,415 | 21,600 | 1,222,100 |
| 2024/02/15 | 21,200 | 21,590 | 21,150 | 21,500 | 1,408,100 |
| 2024/02/14 | 21,100 | 21,295 | 20,805 | 20,945 | 1,598,100 |
| 2024/02/13 | 21,730 | 21,870 | 21,340 | 21,445 | 1,669,800 |
| 2024/02/09 | 21,100 | 21,625 | 21,075 | 21,425 | 1,843,000 |
| 2024/02/08 | 21,175 | 21,450 | 21,060 | 21,180 | 2,547,900 |
| 2024/02/07 | 20,500 | 21,300 | 20,320 | 21,165 | 4,841,000 |
| 2024/02/06 | 23,485 | 23,490 | 22,650 | 22,775 | 2,066,000 |
| 2024/02/05 | 23,600 | 23,930 | 23,515 | 23,805 | 923,300 |
| 2024/02/02 | 23,555 | 23,830 | 23,355 | 23,505 | 866,900 |
| 2024/02/01 | 23,475 | 23,670 | 23,315 | 23,345 | 1,236,900 |
| 2024/01/31 | 23,900 | 24,085 | 23,720 | 23,885 | 1,290,900 |
| 2024/01/30 | 24,245 | 24,355 | 24,110 | 24,145 | 811,100 |
| 2024/01/29 | 23,985 | 24,080 | 23,880 | 23,940 | 689,700 |
| 2024/01/26 | 23,710 | 23,945 | 23,650 | 23,915 | 802,700 |
| 2024/01/25 | 23,980 | 24,125 | 23,840 | 24,000 | 732,300 |
| 2024/01/24 | 24,440 | 24,440 | 23,990 | 24,085 | 1,017,600 |
| 2024/01/23 | 24,695 | 24,955 | 24,545 | 24,625 | 1,353,500 |
| 2024/01/22 | 24,745 | 25,010 | 24,400 | 24,560 | 1,656,300 |
| 2024/01/19 | 24,225 | 24,450 | 24,025 | 24,230 | 1,393,600 |
| 2024/01/18 | 23,330 | 24,020 | 23,280 | 23,625 | 1,105,900 |
| 2024/01/17 | 24,000 | 24,195 | 23,375 | 23,375 | 1,480,700 |
| 2024/01/16 | 24,250 | 24,360 | 23,970 | 23,975 | 959,600 |
| 2024/01/15 | 24,550 | 24,585 | 24,225 | 24,385 | 1,131,000 |
| 2024/01/12 | 24,760 | 24,765 | 24,015 | 24,590 | 2,506,600 |
| 2024/01/11 | 23,735 | 24,270 | 23,685 | 24,210 | 1,642,900 |
| 2024/01/10 | 23,115 | 23,420 | 23,040 | 23,320 | 1,295,900 |
| 2024/01/09 | 22,990 | 23,435 | 22,970 | 23,260 | 970,500 |
| 2024/01/05 | 22,995 | 23,015 | 22,750 | 22,750 | 860,900 |
| 2024/01/04 | 22,900 | 23,050 | 22,565 | 23,000 | 962,000 |