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
2026/02/10 18,550 19,090 18,480 18,755 1,766,700
2026/02/09 18,800 19,090 18,390 18,550 2,519,300
2026/02/06 17,550 18,045 17,380 18,010 1,980,600
2026/02/05 17,860 18,390 17,740 17,935 3,566,900
2026/02/04 19,395 19,575 19,175 19,375 1,271,300
2026/02/03 19,115 19,580 19,020 19,580 1,251,900
2026/02/02 18,970 19,215 18,805 19,000 1,272,600
2026/01/30 18,360 18,595 18,275 18,585 1,132,500
2026/01/29 18,390 18,445 18,140 18,305 1,368,800
2026/01/28 18,905 18,980 18,450 18,450 1,307,000
2026/01/27 19,205 19,250 18,985 19,020 989,700
2026/01/26 19,390 19,430 19,215 19,325 995,900
2026/01/23 19,855 19,865 19,510 19,755 1,022,100
2026/01/22 19,985 20,320 19,500 19,535 1,756,000
2026/01/21 19,320 19,695 19,205 19,650 1,057,800
2026/01/20 19,625 19,755 19,620 19,720 740,600
2026/01/19 19,875 19,900 19,580 19,865 727,600
2026/01/16 19,730 20,090 19,680 20,025 1,062,100
2026/01/15 19,700 19,895 19,475 19,750 921,900
2026/01/14 19,965 20,080 19,700 19,700 1,107,300
2026/01/13 19,660 19,825 19,505 19,755 1,587,600
2026/01/09 19,295 19,520 19,130 19,330 1,471,400
2026/01/08 19,400 19,580 19,085 19,130 1,562,100
2026/01/07 19,890 20,050 19,515 19,620 1,857,700
2026/01/06 20,450 20,495 20,240 20,315 753,600
2026/01/05 20,350 20,530 20,210 20,250 830,600
2025/12/30 19,890 20,080 19,875 20,080 463,600
2025/12/29 20,125 20,165 19,805 19,890 630,500
2025/12/26 20,390 20,445 20,145 20,300 598,000
2025/12/25 20,155 20,275 20,125 20,265 213,400
2025/12/24 20,190 20,315 20,110 20,155 601,700
2025/12/23 20,300 20,400 20,200 20,350 556,900
2025/12/22 20,095 20,340 19,915 20,220 973,700
2025/12/19 19,895 19,895 19,425 19,585 972,200
2025/12/18 19,480 19,645 19,375 19,635 685,400
2025/12/17 19,890 19,905 19,340 19,550 880,000
2025/12/16 19,525 19,810 19,375 19,695 838,100
2025/12/15 19,665 19,745 19,480 19,525 467,300
2025/12/12 19,870 20,000 19,615 20,000 813,800
2025/12/11 19,830 19,975 19,510 19,615 823,900
2025/12/10 19,330 19,600 19,320 19,450 531,200
2025/12/09 19,655 19,795 19,360 19,500 567,500
2025/12/08 19,640 19,760 19,570 19,760 533,900
2025/12/05 20,000 20,185 19,710 19,710 803,800
2025/12/04 19,795 20,250 19,715 20,250 753,900
2025/12/03 19,735 19,885 19,655 19,770 643,700
2025/12/02 20,000 20,030 19,750 19,770 640,000
2025/12/01 20,085 20,300 19,820 19,945 679,500
2025/11/28 20,310 20,460 20,190 20,285 916,100
2025/11/27 20,360 20,485 20,105 20,305 802,100
2025/11/26 20,025 20,245 19,850 20,095 836,600
2025/11/25 19,820 20,020 19,620 19,730 1,128,300
2025/11/21 19,345 19,655 19,250 19,560 1,542,000
2025/11/20 19,540 19,760 19,425 19,610 831,600
2025/11/19 19,170 19,430 19,115 19,145 985,700
2025/11/18 19,740 19,810 19,190 19,190 939,900
2025/11/17 20,230 20,420 19,725 19,935 1,022,500
2025/11/14 20,770 20,910 20,220 20,595 1,299,800
2025/11/13 20,200 20,840 20,135 20,770 1,434,800
2025/11/12 19,975 20,245 19,790 20,190 1,168,400
2025/11/11 19,730 19,780 19,530 19,740 658,500
2025/11/10 19,700 19,790 19,455 19,710 875,700
2025/11/07 19,385 19,850 19,335 19,775 2,008,400
2025/11/06 18,790 19,575 18,440 19,295 3,093,800
2025/11/05 18,120 18,305 17,750 17,900 1,512,400
2025/11/04 17,900 18,275 17,890 18,070 1,109,500
2025/10/31 18,185 18,200 17,925 17,975 769,000
2025/10/30 18,035 18,090 17,930 18,000 1,007,800
2025/10/29 18,410 18,505 18,035 18,035 1,135,700
2025/10/28 18,815 18,860 18,505 18,570 960,100
2025/10/27 18,645 18,925 18,590 18,690 1,074,200
2025/10/24 18,400 18,595 18,315 18,330 926,000
2025/10/23 18,235 18,260 17,715 18,030 1,322,000
2025/10/22 18,250 18,510 18,230 18,450 872,700
2025/10/21 18,170 18,350 18,075 18,300 848,400
2025/10/20 17,960 18,170 17,890 17,990 977,400
2025/10/17 17,810 18,045 17,755 17,830 747,300
2025/10/16 17,815 17,905 17,645 17,815 857,600
2025/10/15 17,500 17,710 17,390 17,630 991,300
2025/10/14 17,215 17,425 17,100 17,280 1,239,000
2025/10/10 17,860 17,860 17,545 17,545 1,103,800
2025/10/09 17,630 17,875 17,580 17,810 856,900
2025/10/08 17,865 17,880 17,580 17,650 879,900
2025/10/07 18,050 18,060 17,870 17,870 922,200
2025/10/06 18,400 18,435 17,845 18,025 1,806,700
2025/10/03 17,110 17,455 17,065 17,455 768,200
2025/10/02 17,375 17,565 17,115 17,115 974,600
2025/10/01 17,115 17,465 17,115 17,420 1,234,100
2025/09/30 17,040 17,140 17,005 17,080 1,012,600
2025/09/29 17,410 17,470 17,060 17,115 1,050,000
2025/09/26 17,250 17,580 17,205 17,465 1,141,800
2025/09/25 17,290 17,345 17,170 17,255 1,028,200
2025/09/24 17,155 17,180 16,915 17,180 1,442,900
2025/09/22 17,350 17,495 17,215 17,240 750,700
2025/09/19 17,735 17,815 17,290 17,380 1,308,600
2025/09/18 17,555 17,695 17,505 17,650 1,000,200
2025/09/17 17,455 17,665 17,390 17,665 819,000
2025/09/16 17,550 17,880 17,460 17,645 1,232,200
2025/09/12 18,120 18,155 17,615 17,720 1,953,000
2025/09/11 18,100 18,205 18,020 18,110 619,100
2025/09/10 18,395 18,435 17,940 18,135 1,417,600
2025/09/09 18,775 18,805 18,445 18,535 805,500
2025/09/08 18,690 18,750 18,550 18,665 850,900
2025/09/05 18,315 18,485 18,300 18,420 864,800
2025/09/04 17,900 18,265 17,850 18,200 1,150,200
2025/09/03 18,100 18,105 17,870 17,880 941,000
2025/09/02 18,300 18,425 18,100 18,200 842,100
2025/09/01 18,575 18,695 18,315 18,430 839,200
2025/08/29 18,690 18,710 18,565 18,600 1,065,700
2025/08/28 18,945 18,975 18,715 18,750 951,000
2025/08/27 19,310 19,325 18,990 19,040 736,100
2025/08/26 19,700 19,740 19,175 19,365 1,196,100
2025/08/25 19,790 19,870 19,665 19,805 769,300
2025/08/22 19,840 19,850 19,445 19,480 793,900
2025/08/21 19,990 20,055 19,835 19,945 771,500
2025/08/20 20,000 20,165 19,730 19,960 1,083,300
2025/08/19 19,850 19,860 19,590 19,740 622,000
2025/08/18 20,000 20,155 19,810 19,860 718,900
2025/08/15 19,805 19,945 19,725 19,850 841,100
2025/08/14 20,135 20,135 19,765 19,805 1,062,900
2025/08/13 20,025 20,210 19,915 20,090 1,193,700
2025/08/12 20,050 20,185 19,945 19,990 1,249,200
2025/08/08 19,675 20,080 19,570 20,050 2,341,600
2025/08/07 19,160 19,640 19,120 19,565 1,603,800
2025/08/06 18,920 19,385 18,725 19,080 2,620,400
2025/08/05 18,610 18,685 18,370 18,520 993,900
2025/08/04 18,500 18,700 18,340 18,610 920,700
2025/08/01 18,810 18,975 18,580 18,800 908,000
2025/07/31 18,835 18,855 18,515 18,625 1,114,600
2025/07/30 19,000 19,065 18,750 18,850 1,016,800
2025/07/29 19,105 19,200 18,975 19,200 617,800
2025/07/28 19,295 19,405 19,215 19,245 764,400
2025/07/25 19,495 19,500 19,120 19,175 1,142,200
2025/07/24 19,200 19,720 19,190 19,635 2,305,300
2025/07/23 18,850 19,075 18,695 19,000 2,017,400
2025/07/22 18,180 18,460 18,155 18,305 1,087,600
2025/07/18 18,250 18,270 18,005 18,065 722,400
2025/07/17 17,985 18,120 17,905 18,050 946,500
2025/07/16 18,390 18,450 18,130 18,210 1,041,900
2025/07/15 18,870 18,880 18,320 18,390 1,517,900
2025/07/14 19,095 19,190 18,680 18,880 1,324,300
2025/07/11 18,495 19,135 18,205 19,095 2,347,400
2025/07/10 17,880 18,115 17,830 18,110 1,199,800
2025/07/09 18,300 18,450 18,000 18,095 1,087,000
2025/07/08 18,210 18,480 18,055 18,160 1,841,600
2025/07/07 18,000 18,055 17,770 17,910 1,396,600
2025/07/04 17,680 17,965 17,595 17,905 1,646,000
2025/07/03 17,730 17,785 17,490 17,615 2,023,600
2025/07/02 16,935 17,670 16,870 17,605 2,239,800
2025/07/01 17,160 17,280 16,750 16,830 1,088,400
2025/06/30 16,755 17,125 16,685 17,025 2,132,500
2025/06/27 16,465 16,485 16,305 16,345 871,400
2025/06/26 16,250 16,310 16,140 16,215 874,000
2025/06/25 16,660 16,670 16,370 16,405 799,300
2025/06/24 16,410 16,605 16,300 16,425 794,900
2025/06/23 16,030 16,330 15,960 16,330 742,100
2025/06/20 16,055 16,125 15,995 16,060 971,000
2025/06/19 16,100 16,115 15,975 16,055 555,400
2025/06/18 16,000 16,245 15,980 16,220 639,600
2025/06/17 16,265 16,310 15,985 16,100 998,200
2025/06/16 16,665 16,775 16,245 16,275 1,031,800
2025/06/13 16,630 16,630 16,400 16,585 1,386,400
2025/06/12 16,440 16,510 16,345 16,485 673,800
2025/06/11 16,570 16,675 16,415 16,490 738,400
2025/06/10 16,570 16,700 16,505 16,570 971,100
2025/06/09 16,425 16,515 16,310 16,310 779,900
2025/06/06 16,390 16,460 16,240 16,280 617,600
2025/06/05 16,310 16,445 16,235 16,375 709,500
2025/06/04 16,570 16,640 16,440 16,555 826,500
2025/06/03 16,300 16,510 16,235 16,425 686,700
2025/06/02 16,255 16,435 16,145 16,245 770,800
2025/05/30 16,395 16,585 16,355 16,585 2,123,900
2025/05/29 16,180 16,470 16,180 16,450 899,800
2025/05/28 16,280 16,365 16,145 16,145 886,000
2025/05/27 16,010 16,145 15,970 16,145 699,700
2025/05/26 15,865 16,015 15,820 16,010 695,100
2025/05/23 15,800 15,885 15,770 15,820 773,600
2025/05/22 15,560 15,820 15,470 15,780 1,077,200
2025/05/21 15,970 16,075 15,865 15,865 908,400
2025/05/20 15,900 16,035 15,840 15,875 937,700
2025/05/19 16,000 16,080 15,940 15,940 771,400
2025/05/16 16,105 16,150 15,980 16,030 901,900
2025/05/15 16,250 16,250 16,105 16,105 665,900
2025/05/14 16,635 16,635 16,165 16,305 1,040,100
2025/05/13 16,400 16,875 16,370 16,745 1,706,000
2025/05/12 16,160 16,195 15,990 16,150 1,007,800
2025/05/09 16,400 16,405 15,975 16,000 3,099,300
2025/05/08 16,890 16,955 16,685 16,910 860,400
2025/05/07 17,275 17,275 16,860 16,900 1,448,900
2025/05/02 16,690 17,345 16,650 17,260 1,831,100
2025/05/01 16,365 16,510 16,130 16,450 810,900
2025/04/30 16,275 16,350 16,200 16,295 870,200
2025/04/28 16,180 16,260 16,075 16,120 531,600
2025/04/25 16,000 16,115 15,980 16,025 838,300
2025/04/24 16,100 16,140 15,955 15,985 1,014,900
2025/04/23 16,305 16,315 16,095 16,195 872,200
2025/04/22 15,965 15,995 15,795 15,905 676,000
2025/04/21 16,200 16,205 15,910 16,000 596,500
2025/04/18 16,165 16,290 16,090 16,265 473,200
2025/04/17 16,025 16,360 15,900 16,325 891,600

このページの先頭へ