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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 15,800 | 15,850 | 15,695 | 15,850 | 511,300 |
| 2025/04/15 | 16,000 | 16,020 | 15,780 | 15,820 | 799,400 |
| 2025/04/14 | 16,105 | 16,170 | 15,825 | 15,850 | 821,700 |
| 2025/04/11 | 15,455 | 15,870 | 15,230 | 15,815 | 1,910,800 |
| 2025/04/10 | 16,490 | 16,490 | 16,025 | 16,345 | 1,337,000 |
| 2025/04/09 | 15,490 | 15,600 | 14,940 | 15,300 | 1,588,300 |
| 2025/04/08 | 15,560 | 15,880 | 15,425 | 15,640 | 1,253,400 |
| 2025/04/07 | 15,200 | 15,765 | 14,935 | 15,160 | 2,565,000 |
| 2025/04/04 | 15,800 | 16,070 | 15,695 | 16,000 | 1,659,100 |
| 2025/04/03 | 15,500 | 15,860 | 15,500 | 15,820 | 1,442,500 |
| 2025/04/02 | 16,085 | 16,175 | 15,890 | 16,010 | 850,700 |
| 2025/04/01 | 16,120 | 16,250 | 16,000 | 16,000 | 974,400 |
| 2025/03/31 | 16,305 | 16,385 | 16,140 | 16,140 | 1,320,200 |
| 2025/03/28 | 16,810 | 16,930 | 16,715 | 16,805 | 884,700 |
| 2025/03/27 | 17,155 | 17,170 | 16,965 | 17,120 | 954,500 |
| 2025/03/26 | 17,400 | 17,450 | 17,145 | 17,185 | 836,700 |
| 2025/03/25 | 17,090 | 17,225 | 17,010 | 17,205 | 722,700 |
| 2025/03/24 | 17,155 | 17,155 | 16,850 | 16,905 | 482,400 |
| 2025/03/21 | 17,000 | 17,195 | 16,960 | 17,105 | 1,079,000 |
| 2025/03/19 | 17,050 | 17,195 | 17,005 | 17,015 | 858,000 |
| 2025/03/18 | 16,980 | 17,235 | 16,920 | 17,185 | 836,000 |
| 2025/03/17 | 16,725 | 16,865 | 16,695 | 16,715 | 665,800 |
| 2025/03/14 | 16,715 | 16,845 | 16,490 | 16,625 | 1,409,100 |
| 2025/03/13 | 17,270 | 17,300 | 16,765 | 16,780 | 1,187,300 |
| 2025/03/12 | 17,240 | 17,245 | 16,860 | 17,230 | 992,200 |
| 2025/03/11 | 17,435 | 17,620 | 16,980 | 17,180 | 2,037,100 |
| 2025/03/10 | 17,060 | 17,060 | 16,765 | 17,030 | 784,400 |
| 2025/03/07 | 16,880 | 16,975 | 16,715 | 16,970 | 903,300 |
| 2025/03/06 | 16,790 | 17,025 | 16,770 | 16,940 | 2,061,700 |
| 2025/03/05 | 16,350 | 16,595 | 16,175 | 16,500 | 1,297,400 |
| 2025/03/04 | 16,010 | 16,340 | 15,945 | 16,275 | 1,592,400 |
| 2025/03/03 | 15,895 | 15,990 | 15,730 | 15,980 | 848,900 |
| 2025/02/28 | 16,000 | 16,015 | 15,580 | 15,700 | 1,726,100 |
| 2025/02/27 | 15,915 | 16,115 | 15,915 | 16,095 | 829,900 |
| 2025/02/26 | 16,135 | 16,160 | 15,880 | 15,940 | 953,400 |
| 2025/02/25 | 16,000 | 16,265 | 15,920 | 16,180 | 1,144,500 |
| 2025/02/21 | 15,910 | 16,015 | 15,785 | 15,970 | 788,700 |
| 2025/02/20 | 15,820 | 15,960 | 15,760 | 15,950 | 907,800 |
| 2025/02/19 | 16,000 | 16,015 | 15,790 | 15,985 | 1,256,400 |
| 2025/02/18 | 16,200 | 16,335 | 16,130 | 16,130 | 766,500 |
| 2025/02/17 | 16,280 | 16,450 | 16,165 | 16,310 | 589,000 |
| 2025/02/14 | 16,525 | 16,630 | 16,370 | 16,465 | 1,016,700 |
| 2025/02/13 | 16,390 | 16,620 | 16,300 | 16,560 | 888,700 |
| 2025/02/12 | 16,300 | 16,310 | 16,065 | 16,195 | 1,215,900 |
| 2025/02/10 | 16,360 | 16,490 | 16,265 | 16,380 | 1,051,500 |
| 2025/02/07 | 16,610 | 16,700 | 16,280 | 16,360 | 1,902,700 |
| 2025/02/06 | 16,995 | 17,140 | 16,735 | 16,750 | 2,588,800 |
| 2025/02/05 | 18,080 | 18,140 | 17,675 | 17,760 | 1,031,000 |
| 2025/02/04 | 18,090 | 18,220 | 17,880 | 18,030 | 855,400 |
| 2025/02/03 | 18,200 | 18,260 | 17,680 | 17,775 | 1,245,400 |
| 2025/01/31 | 18,310 | 18,425 | 18,265 | 18,370 | 633,700 |
| 2025/01/30 | 18,650 | 18,715 | 18,310 | 18,345 | 950,400 |
| 2025/01/29 | 18,900 | 18,970 | 18,765 | 18,865 | 676,700 |
| 2025/01/28 | 18,935 | 19,335 | 18,885 | 18,975 | 653,900 |
| 2025/01/27 | 19,150 | 19,430 | 19,070 | 19,080 | 730,000 |
| 2025/01/24 | 19,085 | 19,125 | 18,885 | 18,885 | 519,100 |
| 2025/01/23 | 18,980 | 19,020 | 18,805 | 18,870 | 588,900 |
| 2025/01/22 | 18,690 | 18,890 | 18,690 | 18,850 | 809,100 |
| 2025/01/21 | 18,830 | 18,835 | 18,560 | 18,720 | 386,100 |
| 2025/01/20 | 18,560 | 18,810 | 18,510 | 18,730 | 502,300 |
| 2025/01/17 | 18,445 | 18,500 | 18,240 | 18,410 | 692,800 |
| 2025/01/16 | 18,385 | 18,530 | 18,210 | 18,235 | 625,400 |
| 2025/01/15 | 18,390 | 18,455 | 18,170 | 18,265 | 657,900 |
| 2025/01/14 | 18,380 | 18,575 | 18,185 | 18,215 | 998,300 |
| 2025/01/10 | 18,395 | 18,500 | 18,315 | 18,385 | 856,100 |
| 2025/01/09 | 18,600 | 18,655 | 18,270 | 18,440 | 697,000 |
| 2025/01/08 | 19,010 | 19,050 | 18,745 | 18,770 | 938,100 |
| 2025/01/07 | 18,970 | 19,230 | 18,635 | 19,125 | 1,189,000 |
| 2025/01/06 | 18,835 | 18,920 | 18,680 | 18,805 | 1,182,900 |
| 2024/12/30 | 18,645 | 18,765 | 18,510 | 18,660 | 681,900 |
| 2024/12/27 | 18,385 | 18,670 | 18,295 | 18,650 | 936,000 |
| 2024/12/26 | 17,780 | 18,370 | 17,775 | 18,315 | 1,329,900 |
| 2024/12/25 | 17,800 | 17,800 | 17,590 | 17,725 | 680,900 |
| 2024/12/24 | 17,500 | 17,635 | 17,485 | 17,630 | 630,900 |
| 2024/12/23 | 17,660 | 17,685 | 17,375 | 17,600 | 798,900 |
| 2024/12/20 | 17,670 | 17,870 | 17,650 | 17,660 | 1,560,200 |
| 2024/12/19 | 17,610 | 17,895 | 17,530 | 17,745 | 774,400 |
| 2024/12/18 | 17,920 | 18,030 | 17,865 | 17,925 | 706,300 |
| 2024/12/17 | 18,070 | 18,215 | 18,020 | 18,155 | 691,500 |
| 2024/12/16 | 18,000 | 18,275 | 17,970 | 18,070 | 677,500 |
| 2024/12/13 | 17,870 | 18,110 | 17,865 | 17,960 | 1,350,200 |
| 2024/12/12 | 18,520 | 18,560 | 18,190 | 18,270 | 831,500 |
| 2024/12/11 | 18,385 | 18,455 | 18,245 | 18,295 | 718,000 |
| 2024/12/10 | 18,550 | 19,065 | 18,430 | 18,460 | 1,404,400 |
| 2024/12/09 | 18,300 | 18,380 | 18,100 | 18,150 | 633,700 |
| 2024/12/06 | 18,240 | 18,240 | 18,040 | 18,210 | 633,800 |
| 2024/12/05 | 18,270 | 18,305 | 18,125 | 18,140 | 670,800 |
| 2024/12/04 | 18,350 | 18,360 | 18,080 | 18,260 | 603,800 |
| 2024/12/03 | 18,295 | 18,455 | 18,160 | 18,400 | 1,132,400 |
| 2024/12/02 | 18,090 | 18,245 | 17,965 | 18,170 | 995,400 |
| 2024/11/29 | 18,145 | 18,160 | 17,945 | 18,095 | 650,800 |
| 2024/11/28 | 18,065 | 18,265 | 18,000 | 18,155 | 608,600 |
| 2024/11/27 | 18,500 | 18,540 | 17,980 | 18,085 | 890,800 |
| 2024/11/26 | 18,600 | 18,645 | 18,280 | 18,505 | 911,300 |
| 2024/11/25 | 18,630 | 18,970 | 18,510 | 18,740 | 1,440,000 |
| 2024/11/22 | 18,280 | 18,410 | 18,225 | 18,295 | 645,900 |
| 2024/11/21 | 18,500 | 18,500 | 18,230 | 18,385 | 754,900 |
| 2024/11/20 | 18,050 | 18,350 | 17,850 | 18,305 | 1,096,800 |
| 2024/11/19 | 18,520 | 18,560 | 18,220 | 18,275 | 785,300 |
| 2024/11/18 | 18,375 | 18,675 | 18,355 | 18,565 | 567,300 |
| 2024/11/15 | 18,770 | 18,840 | 18,625 | 18,705 | 720,300 |
| 2024/11/14 | 18,690 | 18,910 | 18,480 | 18,580 | 718,600 |
| 2024/11/13 | 18,835 | 19,000 | 18,565 | 18,600 | 807,800 |
| 2024/11/12 | 19,100 | 19,130 | 18,740 | 18,865 | 937,600 |
| 2024/11/11 | 19,280 | 19,385 | 18,805 | 19,000 | 1,040,400 |
| 2024/11/08 | 20,180 | 20,280 | 19,375 | 19,530 | 1,362,400 |
| 2024/11/07 | 20,460 | 20,635 | 19,825 | 20,055 | 2,601,500 |
| 2024/11/06 | 19,005 | 19,205 | 18,740 | 18,790 | 1,119,300 |
| 2024/11/05 | 18,500 | 18,855 | 18,385 | 18,760 | 737,000 |
| 2024/11/01 | 18,390 | 18,715 | 18,275 | 18,400 | 927,700 |
| 2024/10/31 | 18,560 | 18,705 | 18,525 | 18,650 | 864,200 |
| 2024/10/30 | 18,425 | 18,855 | 18,410 | 18,710 | 3,074,700 |
| 2024/10/29 | 18,280 | 18,375 | 17,965 | 18,230 | 695,600 |
| 2024/10/28 | 17,940 | 18,425 | 17,910 | 18,330 | 779,900 |
| 2024/10/25 | 18,075 | 18,120 | 17,905 | 17,980 | 787,100 |
| 2024/10/24 | 18,010 | 18,165 | 17,925 | 18,085 | 840,800 |
| 2024/10/23 | 18,415 | 18,520 | 18,115 | 18,210 | 690,800 |
| 2024/10/22 | 18,670 | 18,730 | 18,280 | 18,435 | 931,600 |
| 2024/10/21 | 18,810 | 19,015 | 18,745 | 18,790 | 564,100 |
| 2024/10/18 | 18,930 | 18,930 | 18,730 | 18,765 | 471,400 |
| 2024/10/17 | 18,870 | 19,130 | 18,780 | 18,780 | 1,011,900 |
| 2024/10/16 | 18,855 | 18,915 | 18,640 | 18,790 | 1,403,400 |
| 2024/10/15 | 19,790 | 19,835 | 19,150 | 19,150 | 1,532,000 |
| 2024/10/11 | 19,800 | 19,815 | 19,430 | 19,430 | 946,100 |
| 2024/10/10 | 19,675 | 19,785 | 19,485 | 19,580 | 1,298,100 |
| 2024/10/09 | 19,905 | 20,000 | 19,435 | 19,550 | 1,578,400 |
| 2024/10/08 | 20,025 | 20,140 | 19,610 | 19,635 | 2,026,200 |
| 2024/10/07 | 20,295 | 20,735 | 20,280 | 20,400 | 1,321,900 |