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
2022/12/30 20,570 20,670 20,175 20,200 611,500
2022/12/29 20,300 20,400 20,185 20,400 508,600
2022/12/28 20,400 20,510 20,300 20,510 378,900
2022/12/27 20,950 20,950 20,555 20,570 323,400
2022/12/26 20,425 20,750 20,405 20,730 380,600
2022/12/23 20,340 20,495 20,265 20,445 546,900
2022/12/22 20,900 20,990 20,630 20,660 427,600
2022/12/21 20,720 20,975 20,610 20,870 721,100
2022/12/20 21,595 21,595 20,340 20,705 919,400
2022/12/19 21,690 21,800 21,360 21,400 821,900
2022/12/16 22,155 22,200 22,030 22,045 722,100
2022/12/15 22,490 22,650 22,435 22,535 549,800
2022/12/14 22,635 22,760 22,460 22,665 632,500
2022/12/13 22,285 22,465 22,240 22,400 666,100
2022/12/12 21,800 22,015 21,775 21,980 506,800
2022/12/09 21,620 22,105 21,605 22,000 1,022,400
2022/12/08 21,920 21,995 21,700 21,910 551,900
2022/12/07 22,105 22,175 21,915 21,915 629,100
2022/12/06 22,300 22,340 22,180 22,180 538,100
2022/12/05 22,490 22,550 22,345 22,380 564,600
2022/12/02 22,420 22,470 22,210 22,400 901,800
2022/12/01 22,885 23,070 22,685 22,725 834,300
2022/11/30 22,300 22,520 22,190 22,405 1,131,300
2022/11/29 22,615 22,640 22,450 22,560 578,500
2022/11/28 22,650 22,955 22,625 22,860 703,800
2022/11/25 23,235 23,235 22,815 22,815 591,300
2022/11/24 23,175 23,295 23,075 23,215 791,100
2022/11/22 22,700 22,925 22,665 22,675 628,000
2022/11/21 22,605 22,755 22,460 22,580 493,400
2022/11/18 22,630 22,630 22,430 22,530 647,700
2022/11/17 22,645 22,730 22,370 22,470 620,600
2022/11/16 22,870 23,065 22,480 22,675 889,700
2022/11/15 23,140 23,195 22,720 22,950 709,500
2022/11/14 23,255 23,710 23,190 23,285 1,081,100
2022/11/11 22,575 23,255 22,345 23,255 1,850,600
2022/11/10 21,825 22,080 21,685 21,695 888,000
2022/11/09 22,685 22,740 21,930 21,930 1,879,000
2022/11/08 23,190 23,195 22,960 23,125 888,200
2022/11/07 22,700 23,005 22,640 22,840 902,400
2022/11/04 22,400 22,565 22,135 22,445 1,063,200
2022/11/02 22,480 22,740 22,425 22,715 751,500
2022/11/01 22,400 22,560 22,245 22,515 515,400
2022/10/31 22,075 22,425 22,020 22,385 726,500
2022/10/28 21,700 22,060 21,585 21,885 1,258,800
2022/10/27 22,100 22,235 21,935 22,065 742,100
2022/10/26 22,290 22,290 21,850 21,885 776,000
2022/10/25 22,190 22,220 21,800 21,905 630,200
2022/10/24 22,100 22,290 21,875 21,875 632,100
2022/10/21 21,925 22,095 21,660 21,665 908,600
2022/10/20 22,000 22,350 21,940 22,245 623,600
2022/10/19 22,485 22,685 22,355 22,405 567,800
2022/10/18 22,430 22,475 21,970 22,325 761,700
2022/10/17 22,080 22,245 21,920 21,965 738,000
2022/10/14 22,195 22,575 22,170 22,435 973,600
2022/10/13 22,380 22,425 21,840 21,880 752,100
2022/10/12 22,580 22,725 22,420 22,535 619,000
2022/10/11 22,570 22,765 22,430 22,595 879,100
2022/10/07 23,365 23,470 23,190 23,225 664,400
2022/10/06 23,880 24,065 23,785 23,845 667,000
2022/10/05 24,040 24,250 23,865 23,950 887,300
2022/10/04 23,420 23,775 23,090 23,655 930,900
2022/10/03 22,290 22,925 22,200 22,920 798,700
2022/09/30 22,490 22,615 22,170 22,295 1,683,800
2022/09/29 22,800 23,015 22,355 22,665 970,000
2022/09/28 22,520 22,785 22,205 22,485 956,000
2022/09/27 22,835 22,875 22,505 22,630 772,300
2022/09/26 22,435 22,670 22,355 22,565 939,300
2022/09/22 22,855 22,980 22,405 22,890 1,132,200
2022/09/21 23,615 23,910 23,105 23,145 1,135,000
2022/09/20 24,380 24,500 23,970 24,095 819,100
2022/09/16 24,195 24,380 24,070 24,095 953,100
2022/09/15 24,435 24,570 24,230 24,240 567,200
2022/09/14 24,000 24,485 23,985 24,195 1,069,300
2022/09/13 24,885 25,030 24,825 24,880 508,400
2022/09/12 25,140 25,335 24,765 24,885 701,600
2022/09/09 25,075 25,095 24,685 24,775 968,200
2022/09/08 24,525 25,000 24,405 25,000 896,300
2022/09/07 24,000 24,205 23,780 24,130 740,500
2022/09/06 24,170 24,245 23,970 24,030 485,400
2022/09/05 24,165 24,400 24,150 24,395 368,800
2022/09/02 24,495 24,495 24,050 24,165 816,800
2022/09/01 24,000 24,145 23,910 24,085 781,200
2022/08/31 24,115 24,575 24,060 24,485 860,200
2022/08/30 24,160 24,490 24,075 24,355 631,200
2022/08/29 24,355 24,430 24,020 24,160 1,000,200
2022/08/26 25,120 25,480 25,055 25,350 704,500
2022/08/25 24,740 24,945 24,520 24,895 433,800
2022/08/24 24,600 24,725 24,395 24,505 504,100
2022/08/23 24,925 25,025 24,590 24,665 647,800
2022/08/22 25,090 25,340 25,055 25,135 599,500
2022/08/19 25,885 26,105 25,540 25,545 488,200
2022/08/18 25,430 25,730 25,390 25,580 490,400
2022/08/17 25,155 25,795 25,150 25,795 871,100
2022/08/16 25,220 25,480 25,125 25,285 561,300
2022/08/15 25,035 25,380 24,980 25,295 806,300
2022/08/12 24,790 24,790 24,390 24,735 1,139,400
2022/08/10 24,130 24,175 23,945 24,010 481,200
2022/08/09 24,000 24,125 23,955 24,125 538,600
2022/08/08 24,145 24,260 23,945 23,995 582,300
2022/08/05 23,820 24,095 23,525 24,010 650,600
2022/08/04 24,220 24,435 23,840 23,905 917,700
2022/08/03 24,500 24,625 23,880 23,910 1,538,200
2022/08/02 23,315 23,470 22,855 23,000 732,800
2022/08/01 23,555 23,730 23,460 23,720 693,900
2022/07/29 23,350 23,430 23,075 23,250 823,400
2022/07/28 23,240 23,475 22,780 22,900 820,400
2022/07/27 22,975 23,330 22,915 23,260 572,300
2022/07/26 23,310 23,475 23,140 23,400 568,100
2022/07/25 23,705 23,835 23,350 23,410 739,700
2022/07/22 23,520 23,810 23,380 23,810 777,400
2022/07/21 23,110 23,550 23,035 23,525 883,600
2022/07/20 22,855 23,130 22,760 23,095 1,009,200
2022/07/19 22,270 22,505 22,165 22,355 804,400
2022/07/15 21,850 22,140 21,550 21,960 636,900
2022/07/14 21,830 22,090 21,710 21,715 622,300
2022/07/13 21,850 22,065 21,755 21,925 418,700
2022/07/12 22,260 22,290 21,805 21,870 709,600
2022/07/11 22,510 22,715 22,040 22,095 669,600
2022/07/08 22,200 22,345 21,955 22,040 1,222,100
2022/07/07 21,565 22,205 21,450 22,160 846,800
2022/07/06 21,890 21,945 21,180 21,555 1,034,800
2022/07/05 22,300 22,430 22,045 22,075 764,700
2022/07/04 21,920 22,230 21,795 22,025 719,000
2022/07/01 21,970 22,075 21,555 21,660 887,900
2022/06/30 21,700 22,120 21,580 21,750 1,235,200
2022/06/29 21,760 21,920 21,435 21,860 1,829,400
2022/06/28 21,750 22,080 21,620 22,075 830,200
2022/06/27 21,490 21,900 21,490 21,850 896,100
2022/06/24 20,860 21,530 20,770 21,320 1,292,300
2022/06/23 20,270 20,690 20,180 20,610 761,600
2022/06/22 20,960 21,030 20,330 20,340 856,200
2022/06/21 20,535 20,940 20,395 20,800 1,039,400
2022/06/20 20,340 20,340 19,860 20,035 897,300
2022/06/17 19,500 19,980 19,385 19,765 1,036,500
2022/06/16 20,245 20,570 20,070 20,070 657,100
2022/06/15 20,260 20,340 19,860 19,885 707,900
2022/06/14 20,070 20,430 20,060 20,365 588,700
2022/06/13 20,905 20,990 20,535 20,570 936,800
2022/06/10 22,695 22,715 21,565 21,565 1,480,800
2022/06/09 21,980 22,345 21,910 22,025 881,100
2022/06/08 21,735 22,070 21,630 22,010 1,010,300
2022/06/07 21,140 21,430 20,990 21,240 679,000
2022/06/06 21,000 21,275 20,880 21,060 754,000
2022/06/03 21,550 21,570 21,070 21,110 754,000
2022/06/02 21,315 21,530 21,060 21,100 958,500
2022/06/01 20,500 21,210 20,495 21,060 757,500
2022/05/31 20,595 20,970 20,530 20,685 899,200
2022/05/30 19,895 20,650 19,830 20,640 2,081,300
2022/05/27 19,775 19,775 19,340 19,375 530,100
2022/05/26 19,600 19,670 19,365 19,365 702,900
2022/05/25 19,580 19,640 19,370 19,445 586,500
2022/05/24 19,620 19,765 19,410 19,410 678,800
2022/05/23 19,775 19,950 19,660 19,780 735,500
2022/05/20 19,655 19,865 19,570 19,725 867,300
2022/05/19 19,650 20,165 19,650 19,980 965,200
2022/05/18 20,600 20,775 20,370 20,465 559,300
2022/05/17 20,820 20,890 20,385 20,570 679,700
2022/05/16 20,820 20,970 20,625 20,710 740,200
2022/05/13 20,400 20,750 20,245 20,475 1,148,400
2022/05/12 20,370 21,110 20,175 20,580 1,201,000
2022/05/11 19,530 20,610 19,505 20,405 1,469,700
2022/05/10 19,275 19,775 18,850 19,625 820,900
2022/05/09 19,325 19,500 19,125 19,125 789,700
2022/05/06 19,880 19,945 19,265 19,725 1,057,700
2022/05/02 20,230 20,245 19,480 19,480 1,190,200
2022/04/28 19,750 20,135 19,730 20,045 876,500
2022/04/27 19,695 19,905 19,610 19,890 1,592,100
2022/04/26 20,085 20,240 19,920 20,200 781,300
2022/04/25 19,765 20,090 19,415 19,845 989,200
2022/04/22 20,320 20,570 20,205 20,535 654,000
2022/04/21 20,455 20,890 20,350 20,810 633,100
2022/04/20 20,555 20,555 20,230 20,245 692,600
2022/04/19 20,425 20,495 20,100 20,285 425,600
2022/04/18 20,200 20,265 20,005 20,145 382,800
2022/04/15 20,200 20,545 19,990 20,480 490,600
2022/04/14 20,405 20,775 20,385 20,490 513,500
2022/04/13 19,890 20,470 19,890 20,405 852,800
2022/04/12 20,125 20,160 19,620 19,620 797,400
2022/04/11 20,410 20,525 20,160 20,250 735,500
2022/04/08 20,560 20,880 20,550 20,840 1,375,100
2022/04/07 20,850 20,955 20,450 20,490 1,218,900
2022/04/06 21,790 21,810 21,225 21,265 1,047,000
2022/04/05 22,600 22,650 22,005 22,040 770,000
2022/04/04 22,500 22,575 22,260 22,500 408,100
2022/04/01 22,375 22,450 22,090 22,365 705,000
2022/03/31 22,550 22,735 22,300 22,410 874,800
2022/03/30 22,895 22,915 22,320 22,425 937,300
2022/03/29 23,000 23,080 22,570 22,785 815,500
2022/03/28 22,935 22,935 22,465 22,465 534,600
2022/03/25 23,415 23,425 22,880 23,050 598,800
2022/03/24 23,085 23,415 22,970 23,415 670,900
2022/03/23 23,420 23,670 23,320 23,580 744,300
2022/03/22 23,100 23,370 22,885 22,960 896,900
2022/03/18 22,275 22,465 22,025 22,360 886,200
2022/03/17 21,700 22,190 21,510 22,170 906,600
2022/03/16 20,700 20,870 20,425 20,760 711,000
2022/03/15 20,585 20,910 20,480 20,655 631,100
2022/03/14 20,995 21,015 20,395 20,420 531,500
2022/03/11 20,630 20,910 20,545 20,605 1,040,900
2022/03/10 21,065 21,185 20,835 21,090 1,199,100
2022/03/09 20,255 20,480 19,955 20,355 1,121,000
2022/03/08 19,385 20,275 19,320 19,995 1,336,100
2022/03/07 19,530 19,775 19,140 19,650 1,185,100
2022/03/04 21,115 21,115 20,360 20,680 907,100
2022/03/03 21,100 21,360 20,945 21,115 639,100
2022/03/02 21,155 21,190 20,775 20,775 723,000
2022/03/01 21,960 21,960 21,530 21,585 754,000
2022/02/28 20,885 21,255 20,810 21,205 700,400
2022/02/25 20,525 20,915 20,410 20,915 740,800
2022/02/24 20,925 21,045 20,220 20,355 866,700
2022/02/22 20,905 21,315 20,880 21,150 526,000
2022/02/21 21,160 21,700 21,010 21,450 402,900
2022/02/18 21,360 21,795 21,215 21,745 669,700
2022/02/17 22,065 22,245 21,720 21,765 602,300
2022/02/16 21,980 22,115 21,805 21,960 514,900
2022/02/15 21,650 21,690 21,370 21,505 519,400
2022/02/14 21,900 21,970 21,445 21,530 742,500
2022/02/10 22,840 22,845 22,380 22,450 772,300
2022/02/09 22,520 22,710 22,270 22,575 863,700
2022/02/08 22,720 23,255 22,365 22,480 1,013,700
2022/02/07 22,590 22,660 22,145 22,385 863,000
2022/02/04 22,380 22,875 21,990 22,745 975,400
2022/02/03 23,115 23,495 22,495 22,700 1,026,200
2022/02/02 23,940 24,155 23,560 23,605 779,700
2022/02/01 23,900 24,325 23,825 23,885 507,400
2022/01/31 23,370 23,950 23,075 23,825 722,000
2022/01/28 23,105 23,990 22,975 23,915 874,500
2022/01/27 24,110 24,350 22,995 23,075 1,091,700
2022/01/26 24,100 24,425 23,850 24,100 483,400
2022/01/25 24,550 24,670 24,010 24,295 703,500
2022/01/24 24,465 24,855 24,315 24,830 495,900
2022/01/21 24,320 24,865 24,100 24,765 615,000
2022/01/20 24,190 25,020 24,165 24,810 806,900
2022/01/19 24,930 25,045 24,315 24,420 737,800
2022/01/18 25,310 25,510 25,175 25,220 453,800
2022/01/17 25,475 25,570 25,260 25,450 376,100
2022/01/14 25,655 25,900 24,930 25,300 979,100
2022/01/13 26,005 26,315 26,000 26,020 603,700
2022/01/12 26,030 26,565 26,030 26,505 696,100
2022/01/11 26,000 26,065 25,600 25,755 629,900
2022/01/07 26,490 26,490 25,735 25,805 668,700
2022/01/06 26,585 26,710 26,035 26,100 671,700
2022/01/05 26,405 26,700 26,355 26,670 590,200
2022/01/04 26,205 26,400 25,920 26,310 499,900

このページの先頭へ