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 |