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
2021/12/30 26,265 26,325 25,935 26,090 442,000
2021/12/29 26,355 26,490 25,950 26,210 388,500
2021/12/28 26,180 26,535 26,040 26,445 510,200
2021/12/27 25,800 25,885 25,635 25,750 317,400
2021/12/24 25,605 25,935 25,585 25,840 282,900
2021/12/23 25,520 25,585 25,315 25,585 394,900
2021/12/22 25,330 25,370 25,105 25,325 382,700
2021/12/21 25,475 25,555 25,100 25,320 499,600
2021/12/20 25,640 25,785 24,965 25,035 716,700
2021/12/17 26,950 26,995 26,195 26,300 1,244,000
2021/12/16 27,000 27,060 26,800 27,000 683,300
2021/12/15 26,320 26,415 26,225 26,350 538,200
2021/12/14 26,745 26,920 26,455 26,575 655,400
2021/12/13 26,925 27,035 26,765 26,910 856,900
2021/12/10 26,410 26,660 26,380 26,470 1,010,900
2021/12/09 26,575 26,640 26,185 26,320 744,000
2021/12/08 25,940 26,410 25,940 26,365 1,022,800
2021/12/07 25,840 26,015 25,325 25,860 1,207,800
2021/12/06 25,500 25,690 25,230 25,500 966,100
2021/12/03 24,930 25,310 24,820 25,310 1,193,900
2021/12/02 24,250 24,755 24,165 24,430 1,232,300
2021/12/01 23,545 24,315 23,380 24,185 1,360,800
2021/11/30 23,900 23,950 23,100 23,150 1,254,500
2021/11/29 23,655 24,025 23,500 23,645 813,800
2021/11/26 24,170 24,210 23,750 23,975 742,200
2021/11/25 24,495 24,520 24,245 24,435 521,700
2021/11/24 24,745 25,030 24,310 24,400 728,500
2021/11/22 24,960 25,205 24,760 25,205 559,400
2021/11/19 25,000 25,150 24,845 24,965 583,000
2021/11/18 25,060 25,385 24,805 25,210 601,600
2021/11/17 25,705 25,705 24,965 24,995 731,600
2021/11/16 25,400 25,645 25,240 25,520 480,000
2021/11/15 25,640 25,740 25,435 25,550 452,100
2021/11/12 25,315 25,675 25,270 25,420 669,200
2021/11/11 25,250 25,540 25,135 25,385 517,500
2021/11/10 25,305 25,420 25,035 25,150 414,000
2021/11/09 25,790 25,885 25,220 25,235 536,100
2021/11/08 25,575 25,720 25,405 25,550 717,300
2021/11/05 25,250 25,385 24,490 25,280 1,427,200
2021/11/04 26,120 26,140 25,895 25,965 760,500
2021/11/02 25,670 25,895 25,395 25,520 677,200
2021/11/01 25,890 26,030 25,540 25,965 946,200
2021/10/29 24,715 24,990 24,415 24,890 881,000
2021/10/28 24,705 25,040 24,560 24,560 1,088,000
2021/10/27 25,410 25,725 25,345 25,705 456,900
2021/10/26 25,410 25,655 25,410 25,595 493,400
2021/10/25 25,315 25,425 25,005 25,275 546,400
2021/10/22 25,200 25,770 25,160 25,580 535,800
2021/10/21 25,600 25,950 25,370 25,415 493,000
2021/10/20 26,025 26,150 25,630 25,730 572,300
2021/10/19 25,540 25,960 25,445 25,905 612,200
2021/10/18 25,470 25,590 24,980 25,545 713,800
2021/10/15 25,065 25,580 24,910 25,570 982,100
2021/10/14 24,485 24,825 24,365 24,740 702,400
2021/10/13 24,250 24,550 24,125 24,355 512,800
2021/10/12 24,800 24,835 24,210 24,395 686,700
2021/10/11 23,880 24,520 23,700 24,470 634,200
2021/10/08 24,200 24,370 23,955 23,960 1,079,500
2021/10/07 23,795 24,030 23,320 23,575 948,700
2021/10/06 23,300 23,765 22,755 23,190 1,523,700
2021/10/05 22,640 22,920 22,210 22,680 1,137,700
2021/10/04 24,215 24,245 23,165 23,445 985,900
2021/10/01 23,850 24,035 23,370 23,475 1,254,400
2021/09/30 24,565 24,760 24,275 24,460 1,342,600
2021/09/29 24,980 25,015 24,240 24,360 1,256,100
2021/09/28 25,040 25,480 24,830 25,415 1,214,300
2021/09/27 25,800 25,920 25,110 25,245 1,409,500
2021/09/24 26,305 26,650 26,105 26,145 1,247,100
2021/09/22 26,560 26,585 25,770 25,895 1,497,200
2021/09/21 26,500 27,145 26,400 26,680 1,408,600
2021/09/17 28,415 28,415 27,905 28,000 1,551,700
2021/09/16 28,880 28,950 28,320 28,340 976,100
2021/09/15 28,970 29,190 28,880 29,055 698,600
2021/09/14 29,100 29,385 29,050 29,150 686,400
2021/09/13 28,915 29,145 28,845 29,145 619,800
2021/09/10 28,480 29,280 28,460 29,155 1,327,900
2021/09/09 29,050 29,115 28,900 28,980 836,700
2021/09/08 29,095 29,510 28,885 29,360 876,600
2021/09/07 29,250 29,595 29,100 29,445 694,300
2021/09/06 29,100 29,220 28,840 29,085 799,100
2021/09/03 27,515 28,590 27,480 28,435 781,900
2021/09/02 27,450 27,800 27,450 27,790 547,000
2021/09/01 27,420 27,735 27,385 27,585 647,600
2021/08/31 27,000 27,575 26,890 27,405 898,900
2021/08/30 26,715 26,995 26,650 26,995 492,200
2021/08/27 26,500 26,635 26,270 26,515 553,300
2021/08/26 26,620 26,785 26,540 26,745 369,300
2021/08/25 26,875 26,920 26,505 26,645 451,700
2021/08/24 26,600 26,880 26,600 26,710 548,200
2021/08/23 25,650 26,535 25,605 26,450 716,800
2021/08/20 25,400 25,690 25,380 25,540 740,200
2021/08/19 25,695 25,865 25,600 25,735 711,500
2021/08/18 25,730 25,915 25,450 25,805 555,000
2021/08/17 26,230 26,355 25,845 25,845 592,800
2021/08/16 26,135 26,135 25,715 25,925 639,100
2021/08/13 26,100 26,130 25,910 26,000 636,600
2021/08/12 26,090 26,200 25,870 25,990 640,400
2021/08/11 25,555 26,085 25,550 25,900 886,200
2021/08/10 24,525 24,975 24,510 24,960 744,800
2021/08/06 24,935 25,195 24,670 24,890 645,400
2021/08/05 24,635 25,170 24,550 25,170 806,900
2021/08/04 24,140 24,845 24,135 24,670 1,472,600
2021/08/03 23,110 23,290 23,070 23,205 422,700
2021/08/02 22,980 23,220 22,880 23,205 549,400
2021/07/30 22,895 22,940 22,615 22,665 552,700
2021/07/29 22,835 22,985 22,775 22,900 394,800
2021/07/28 22,735 22,935 22,590 22,725 481,500
2021/07/27 22,960 23,060 22,845 22,970 677,000
2021/07/26 22,830 22,920 22,535 22,645 764,300
2021/07/21 22,430 22,530 22,045 22,115 527,800
2021/07/20 21,910 22,225 21,910 21,930 724,500
2021/07/19 22,060 22,265 21,960 22,205 737,800
2021/07/16 22,200 22,290 21,945 22,075 672,200
2021/07/15 22,260 22,300 22,050 22,090 508,000
2021/07/14 21,910 22,325 21,855 22,260 604,600
2021/07/13 22,050 22,265 22,030 22,170 591,800
2021/07/12 21,955 22,025 21,665 22,025 923,000
2021/07/09 21,850 21,850 20,930 21,300 1,648,100
2021/07/08 22,230 22,445 21,905 21,950 1,696,700
2021/07/07 20,810 21,215 20,770 21,175 678,300
2021/07/06 21,200 21,540 21,135 21,275 679,300
2021/07/05 20,940 20,970 20,740 20,740 330,100
2021/07/02 20,980 21,060 20,895 20,970 458,400
2021/07/01 20,800 20,945 20,755 20,920 524,400
2021/06/30 20,970 21,095 20,690 20,690 614,500
2021/06/29 20,710 21,035 20,580 21,030 673,600
2021/06/28 20,995 21,040 20,750 20,775 474,800
2021/06/25 21,185 21,190 20,970 21,005 492,000
2021/06/24 20,900 20,980 20,740 20,750 290,200
2021/06/23 21,290 21,345 21,000 21,000 610,100
2021/06/22 21,210 21,340 21,045 21,230 1,186,800
2021/06/21 20,665 20,735 20,200 20,505 1,154,400
2021/06/18 20,900 20,960 20,730 20,805 933,000
2021/06/17 20,910 20,915 20,470 20,700 741,900
2021/06/16 20,460 20,945 20,455 20,910 913,600
2021/06/15 20,300 20,530 20,295 20,455 636,900
2021/06/14 20,215 20,355 20,085 20,250 550,600
2021/06/11 20,680 20,745 20,025 20,160 1,075,000
2021/06/10 20,020 20,290 19,965 20,245 915,200
2021/06/09 20,110 20,450 19,905 19,905 1,252,300
2021/06/08 20,500 20,710 20,150 20,520 1,367,300
2021/06/07 21,430 21,540 21,140 21,180 422,500
2021/06/04 21,100 21,305 20,870 21,250 735,300
2021/06/03 21,100 21,625 21,055 21,505 514,900
2021/06/02 21,445 21,490 21,190 21,300 702,100
2021/06/01 21,765 21,875 21,460 21,700 341,700
2021/05/31 21,855 21,970 21,540 21,605 542,200
2021/05/28 21,745 22,200 21,700 22,085 808,600
2021/05/27 21,325 21,415 21,165 21,335 925,700
2021/05/26 20,900 21,375 20,900 21,355 573,600
2021/05/25 21,110 21,175 20,890 21,160 558,700
2021/05/24 20,810 21,320 20,810 21,190 406,900
2021/05/21 20,880 21,055 20,770 20,800 485,300
2021/05/20 20,895 20,925 20,630 20,830 767,800
2021/05/19 21,185 21,240 20,605 20,720 1,105,600
2021/05/18 21,305 21,665 21,110 21,510 900,300
2021/05/17 21,350 21,470 20,765 20,970 484,500
2021/05/14 21,450 21,460 20,990 21,305 910,000
2021/05/13 20,935 21,300 20,610 20,925 791,000
2021/05/12 21,950 22,145 20,720 20,935 1,080,100
2021/05/11 23,035 23,180 21,965 22,020 779,800
2021/05/10 22,555 23,215 22,535 23,115 731,800
2021/05/07 22,655 22,675 22,405 22,590 584,800
2021/05/06 22,345 22,585 22,155 22,500 910,700
2021/04/30 22,950 22,955 21,850 21,930 1,126,600
2021/04/28 22,295 22,815 22,185 22,770 855,000
2021/04/27 22,165 22,345 22,080 22,145 816,400
2021/04/26 21,900 22,185 21,790 22,110 508,200
2021/04/23 21,980 22,025 21,710 21,945 420,500
2021/04/22 21,955 22,215 21,855 22,150 519,500
2021/04/21 21,935 21,960 21,505 21,630 750,300
2021/04/20 22,655 22,670 21,955 22,010 883,700
2021/04/19 22,765 23,085 22,680 22,995 482,000
2021/04/16 22,845 22,860 22,560 22,665 519,300
2021/04/15 22,600 22,765 22,450 22,555 323,100
2021/04/14 22,700 22,790 22,600 22,695 427,900
2021/04/13 22,820 23,030 22,735 22,805 435,000
2021/04/12 22,995 23,065 22,730 22,735 395,200
2021/04/09 22,860 23,265 22,675 22,775 828,700
2021/04/08 22,560 22,800 22,385 22,610 572,000
2021/04/07 22,770 22,900 22,220 22,505 557,000
2021/04/06 22,765 22,865 22,445 22,560 512,800
2021/04/05 22,915 23,130 22,630 22,705 484,500
2021/04/02 22,750 22,965 22,730 22,945 485,700
2021/04/01 22,450 22,685 22,375 22,500 576,700
2021/03/31 22,380 22,600 22,195 22,320 782,700
2021/03/30 22,500 22,515 22,185 22,335 574,100
2021/03/29 22,120 22,450 21,970 22,440 934,000
2021/03/26 21,770 21,980 21,675 21,830 683,400
2021/03/25 21,430 21,800 21,350 21,755 761,900
2021/03/24 21,340 21,535 21,010 21,020 809,400
2021/03/23 21,980 22,190 21,575 21,580 959,600
2021/03/22 22,730 22,905 22,055 22,220 950,700
2021/03/19 22,970 23,520 22,810 23,150 1,179,900
2021/03/18 23,000 23,560 22,980 23,285 960,600
2021/03/17 22,780 23,115 22,765 22,980 780,600
2021/03/16 22,745 22,930 22,560 22,780 630,000
2021/03/15 22,710 22,840 22,440 22,500 778,000
2021/03/12 22,455 22,975 22,325 22,975 1,733,600
2021/03/11 21,995 22,140 21,695 22,045 698,500
2021/03/10 22,000 22,220 21,805 21,930 841,600
2021/03/09 21,480 21,880 21,300 21,855 905,800
2021/03/08 21,990 21,995 21,200 21,395 843,200
2021/03/05 21,470 21,815 21,225 21,815 1,032,600
2021/03/04 20,995 21,350 20,930 21,150 818,000
2021/03/03 21,395 21,660 21,205 21,360 795,900
2021/03/02 21,680 21,730 20,855 21,275 894,500
2021/03/01 21,215 21,585 21,085 21,405 864,900
2021/02/26 21,170 21,190 20,635 20,720 1,093,600
2021/02/25 21,485 21,970 21,410 21,730 993,200
2021/02/24 21,600 21,665 21,110 21,230 1,579,300
2021/02/22 22,600 22,730 22,100 22,100 1,172,900
2021/02/19 23,100 23,195 22,905 22,935 530,500
2021/02/18 23,235 23,390 22,960 23,255 700,900
2021/02/17 23,700 23,700 23,035 23,250 675,300
2021/02/16 23,430 23,930 23,305 23,660 737,500
2021/02/15 23,110 23,430 23,050 23,405 502,500
2021/02/12 23,460 23,460 22,810 23,040 873,300
2021/02/10 23,285 23,735 23,020 23,195 1,178,500
2021/02/09 23,060 23,245 22,620 22,785 936,400
2021/02/08 22,880 23,555 22,695 23,370 1,026,200
2021/02/05 22,555 22,680 22,315 22,390 649,100
2021/02/04 22,650 22,680 22,215 22,290 563,700
2021/02/03 22,800 22,965 22,650 22,770 668,500
2021/02/02 22,210 22,835 22,210 22,815 559,200
2021/02/01 22,055 22,380 22,010 22,255 639,300
2021/01/29 22,690 22,765 22,050 22,105 685,500
2021/01/28 22,935 22,935 22,560 22,675 886,000
2021/01/27 22,895 23,200 22,775 23,180 641,200
2021/01/26 23,030 23,155 22,625 22,635 735,400
2021/01/25 22,950 23,345 22,910 23,330 605,700
2021/01/22 22,875 23,175 22,870 23,135 422,300
2021/01/21 22,795 23,120 22,540 23,105 658,200
2021/01/20 23,295 23,315 22,740 22,810 653,400
2021/01/19 23,230 23,415 23,105 23,285 686,200
2021/01/18 23,065 23,095 22,905 23,015 437,300
2021/01/15 23,600 23,775 23,175 23,225 708,800
2021/01/14 23,725 24,100 23,575 23,795 651,700
2021/01/13 23,855 23,895 23,490 23,700 734,400
2021/01/12 23,920 24,060 23,460 23,950 841,400
2021/01/08 22,970 23,420 22,610 23,420 1,407,000
2021/01/07 22,250 22,680 22,240 22,560 985,100
2021/01/06 22,565 22,600 22,270 22,335 568,700
2021/01/05 22,935 22,980 22,655 22,690 590,700
2021/01/04 22,870 23,055 22,505 23,010 445,000

このページの先頭へ