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 |
---|---|---|---|---|---|
2023/12/29 | 22,915 | 23,260 | 22,860 | 22,985 | 1,091,200 |
2023/12/28 | 22,910 | 23,160 | 22,730 | 22,890 | 856,800 |
2023/12/27 | 22,615 | 22,830 | 22,590 | 22,820 | 907,500 |
2023/12/26 | 22,370 | 22,585 | 22,325 | 22,390 | 567,600 |
2023/12/25 | 22,645 | 22,750 | 22,330 | 22,355 | 434,700 |
2023/12/22 | 22,500 | 22,700 | 22,345 | 22,345 | 835,100 |
2023/12/21 | 22,695 | 22,910 | 22,440 | 22,545 | 935,000 |
2023/12/20 | 22,560 | 23,170 | 22,560 | 22,930 | 1,501,100 |
2023/12/19 | 21,920 | 22,320 | 21,860 | 22,240 | 945,400 |
2023/12/18 | 22,300 | 22,315 | 21,910 | 22,100 | 1,182,000 |
2023/12/15 | 22,020 | 22,400 | 21,780 | 22,335 | 2,383,000 |
2023/12/14 | 22,130 | 22,250 | 21,380 | 21,520 | 1,149,500 |
2023/12/13 | 22,200 | 22,415 | 21,955 | 22,080 | 1,545,400 |
2023/12/12 | 21,955 | 22,090 | 21,655 | 21,700 | 1,224,800 |
2023/12/11 | 21,345 | 21,580 | 21,260 | 21,455 | 1,128,600 |
2023/12/08 | 20,955 | 21,095 | 20,850 | 21,030 | 1,764,100 |
2023/12/07 | 21,600 | 21,645 | 21,000 | 21,000 | 1,735,500 |
2023/12/06 | 21,590 | 21,890 | 21,560 | 21,890 | 1,009,700 |
2023/12/05 | 21,330 | 21,640 | 21,310 | 21,500 | 857,300 |
2023/12/04 | 22,050 | 22,050 | 21,505 | 21,570 | 786,900 |
2023/12/01 | 22,290 | 22,315 | 21,925 | 21,955 | 765,900 |
2023/11/30 | 22,120 | 22,230 | 21,815 | 22,155 | 1,314,200 |
2023/11/29 | 22,120 | 22,465 | 22,095 | 22,185 | 841,100 |
2023/11/28 | 22,600 | 22,650 | 22,290 | 22,380 | 1,069,300 |
2023/11/27 | 23,000 | 23,105 | 22,705 | 22,715 | 693,600 |
2023/11/24 | 23,410 | 23,495 | 22,935 | 23,095 | 1,432,100 |
2023/11/22 | 23,655 | 23,760 | 23,515 | 23,650 | 523,500 |
2023/11/21 | 23,855 | 23,920 | 23,630 | 23,660 | 649,100 |
2023/11/20 | 23,850 | 24,080 | 23,705 | 23,850 | 680,000 |
2023/11/17 | 23,675 | 23,835 | 23,540 | 23,745 | 787,000 |
2023/11/16 | 23,550 | 23,730 | 23,490 | 23,700 | 927,000 |
2023/11/15 | 23,245 | 23,550 | 23,050 | 23,540 | 1,222,400 |
2023/11/14 | 23,255 | 23,380 | 22,970 | 22,970 | 1,081,600 |
2023/11/13 | 23,250 | 23,450 | 23,085 | 23,165 | 874,500 |
2023/11/10 | 23,400 | 23,405 | 23,020 | 23,135 | 1,259,800 |
2023/11/09 | 22,835 | 23,535 | 22,800 | 23,485 | 1,453,700 |
2023/11/08 | 22,000 | 22,845 | 22,000 | 22,585 | 1,380,200 |
2023/11/07 | 22,895 | 22,965 | 22,595 | 22,665 | 1,077,000 |
2023/11/06 | 22,845 | 23,205 | 22,705 | 23,090 | 1,299,300 |
2023/11/02 | 22,500 | 22,575 | 22,275 | 22,395 | 981,000 |
2023/11/01 | 22,200 | 22,275 | 21,980 | 22,275 | 923,400 |
2023/10/31 | 21,215 | 21,730 | 21,080 | 21,630 | 1,010,400 |
2023/10/30 | 21,310 | 21,430 | 21,200 | 21,300 | 670,600 |
2023/10/27 | 21,395 | 21,525 | 21,365 | 21,450 | 1,008,000 |
2023/10/26 | 21,465 | 21,485 | 21,150 | 21,185 | 947,300 |
2023/10/25 | 21,750 | 21,890 | 21,540 | 21,660 | 964,200 |
2023/10/24 | 21,575 | 21,585 | 21,040 | 21,400 | 1,119,000 |
2023/10/23 | 21,630 | 21,770 | 21,490 | 21,595 | 1,004,300 |
2023/10/20 | 22,005 | 22,150 | 21,765 | 22,015 | 1,280,200 |
2023/10/19 | 22,380 | 22,570 | 22,295 | 22,400 | 1,006,800 |
2023/10/18 | 23,100 | 23,145 | 22,785 | 22,865 | 822,000 |
2023/10/17 | 22,800 | 23,030 | 22,670 | 23,005 | 1,154,600 |
2023/10/16 | 23,000 | 23,040 | 22,270 | 22,330 | 1,817,400 |
2023/10/13 | 23,475 | 23,520 | 23,070 | 23,125 | 1,336,600 |
2023/10/12 | 23,675 | 23,910 | 23,675 | 23,760 | 1,053,000 |
2023/10/11 | 23,390 | 23,730 | 23,360 | 23,675 | 921,000 |
2023/10/10 | 22,900 | 23,415 | 22,900 | 23,315 | 1,014,000 |
2023/10/06 | 23,010 | 23,145 | 22,885 | 23,025 | 796,700 |
2023/10/05 | 23,475 | 23,475 | 23,130 | 23,305 | 909,800 |
2023/10/04 | 22,900 | 23,285 | 22,800 | 23,090 | 1,143,600 |
2023/10/03 | 23,365 | 23,520 | 23,060 | 23,110 | 1,045,200 |
2023/10/02 | 23,865 | 24,120 | 23,580 | 23,650 | 1,058,100 |
2023/09/29 | 23,560 | 23,580 | 23,140 | 23,475 | 1,666,300 |
2023/09/28 | 23,600 | 23,645 | 23,185 | 23,445 | 1,117,800 |
2023/09/27 | 23,700 | 23,835 | 23,595 | 23,710 | 1,227,500 |
2023/09/26 | 24,400 | 24,405 | 23,985 | 24,025 | 908,500 |
2023/09/25 | 24,155 | 24,445 | 24,135 | 24,310 | 620,300 |
2023/09/22 | 24,235 | 24,460 | 24,120 | 24,285 | 847,000 |
2023/09/21 | 24,970 | 25,260 | 24,710 | 24,710 | 1,114,200 |
2023/09/20 | 24,650 | 24,990 | 24,570 | 24,630 | 988,800 |
2023/09/19 | 24,850 | 24,975 | 24,615 | 24,915 | 855,000 |
2023/09/15 | 25,235 | 25,240 | 24,955 | 25,025 | 1,387,800 |
2023/09/14 | 24,840 | 24,975 | 24,785 | 24,860 | 844,200 |
2023/09/13 | 24,970 | 24,990 | 24,740 | 24,840 | 938,800 |
2023/09/12 | 24,880 | 25,025 | 24,650 | 25,025 | 919,700 |
2023/09/11 | 25,150 | 25,235 | 24,865 | 24,885 | 720,400 |
2023/09/08 | 25,520 | 25,580 | 25,055 | 25,145 | 1,166,200 |
2023/09/07 | 25,695 | 26,060 | 25,625 | 25,675 | 980,900 |
2023/09/06 | 25,760 | 26,190 | 25,715 | 26,125 | 1,166,000 |
2023/09/05 | 25,600 | 25,735 | 25,495 | 25,730 | 951,100 |
2023/09/04 | 25,625 | 25,660 | 25,430 | 25,660 | 820,900 |
2023/09/01 | 25,560 | 25,660 | 25,325 | 25,575 | 1,597,500 |
2023/08/31 | 25,120 | 25,330 | 25,110 | 25,225 | 1,197,400 |
2023/08/30 | 25,270 | 25,425 | 25,130 | 25,170 | 1,244,100 |
2023/08/29 | 25,325 | 25,545 | 25,220 | 25,275 | 1,794,900 |
2023/08/28 | 24,400 | 25,030 | 24,330 | 24,840 | 1,849,400 |
2023/08/25 | 23,725 | 24,050 | 23,695 | 23,840 | 945,000 |
2023/08/24 | 23,995 | 24,165 | 23,865 | 24,150 | 946,700 |
2023/08/23 | 23,470 | 24,125 | 23,405 | 24,045 | 1,357,800 |
2023/08/22 | 23,430 | 23,525 | 23,115 | 23,400 | 1,047,900 |
2023/08/21 | 23,710 | 23,785 | 23,330 | 23,375 | 1,258,900 |
2023/08/18 | 24,000 | 24,115 | 23,785 | 23,900 | 1,349,900 |
2023/08/17 | 23,870 | 24,370 | 23,590 | 24,325 | 1,704,900 |
2023/08/16 | 24,350 | 24,530 | 24,035 | 24,035 | 1,410,500 |
2023/08/15 | 25,180 | 25,245 | 24,605 | 24,680 | 1,466,100 |
2023/08/14 | 25,550 | 25,550 | 25,060 | 25,080 | 1,624,400 |
2023/08/10 | 25,000 | 25,625 | 24,960 | 25,370 | 2,249,500 |
2023/08/09 | 25,600 | 26,285 | 25,020 | 25,020 | 4,229,900 |
2023/08/08 | 28,300 | 28,535 | 28,075 | 28,235 | 854,100 |
2023/08/07 | 27,525 | 27,935 | 27,370 | 27,865 | 538,800 |
2023/08/04 | 27,680 | 27,880 | 27,520 | 27,765 | 569,200 |
2023/08/03 | 28,055 | 28,345 | 27,795 | 27,815 | 899,800 |
2023/08/02 | 28,500 | 28,720 | 28,065 | 28,200 | 861,100 |
2023/08/01 | 28,880 | 28,950 | 28,650 | 28,835 | 832,900 |
2023/07/31 | 28,845 | 28,880 | 28,560 | 28,690 | 1,098,900 |
2023/07/28 | 28,280 | 28,690 | 27,890 | 28,560 | 1,182,100 |
2023/07/27 | 28,540 | 28,655 | 28,420 | 28,635 | 633,800 |
2023/07/26 | 28,800 | 28,875 | 28,465 | 28,630 | 616,500 |
2023/07/25 | 28,440 | 28,910 | 28,380 | 28,910 | 892,300 |
2023/07/24 | 28,870 | 28,940 | 28,325 | 28,470 | 942,100 |
2023/07/21 | 28,225 | 28,515 | 28,165 | 28,470 | 603,900 |
2023/07/20 | 28,800 | 28,810 | 28,450 | 28,470 | 578,500 |
2023/07/19 | 28,945 | 29,100 | 28,610 | 28,885 | 808,100 |
2023/07/18 | 28,625 | 28,880 | 28,435 | 28,550 | 760,400 |
2023/07/14 | 28,510 | 28,995 | 28,310 | 28,500 | 1,153,600 |
2023/07/13 | 28,480 | 28,575 | 28,140 | 28,500 | 819,800 |
2023/07/12 | 28,870 | 28,885 | 28,285 | 28,375 | 578,800 |
2023/07/11 | 29,015 | 29,110 | 28,620 | 28,695 | 801,700 |
2023/07/10 | 28,950 | 29,215 | 28,655 | 28,745 | 1,075,100 |
2023/07/07 | 29,100 | 29,455 | 28,545 | 29,110 | 1,432,400 |
2023/07/06 | 29,840 | 29,930 | 29,545 | 29,695 | 1,149,200 |
2023/07/05 | 29,990 | 30,790 | 29,860 | 30,720 | 914,100 |
2023/07/04 | 30,820 | 30,890 | 30,320 | 30,440 | 869,700 |
2023/07/03 | 29,895 | 31,330 | 29,805 | 31,240 | 1,580,500 |
2023/06/30 | 29,010 | 29,330 | 29,005 | 29,265 | 730,800 |
2023/06/29 | 29,100 | 29,610 | 29,095 | 29,275 | 715,400 |
2023/06/28 | 28,925 | 29,130 | 28,555 | 29,090 | 726,000 |
2023/06/27 | 28,540 | 28,780 | 28,310 | 28,700 | 564,000 |
2023/06/26 | 28,615 | 28,715 | 28,325 | 28,565 | 552,800 |
2023/06/23 | 29,360 | 29,475 | 28,525 | 28,615 | 884,200 |
2023/06/22 | 29,325 | 29,550 | 29,295 | 29,315 | 751,300 |
2023/06/21 | 29,190 | 29,525 | 29,155 | 29,470 | 723,800 |
2023/06/20 | 29,370 | 29,490 | 29,105 | 29,345 | 732,800 |
2023/06/19 | 29,705 | 29,745 | 29,285 | 29,530 | 749,900 |
2023/06/16 | 29,495 | 29,735 | 29,130 | 29,610 | 1,062,900 |
2023/06/15 | 29,380 | 29,685 | 29,265 | 29,575 | 788,600 |
2023/06/14 | 29,300 | 29,640 | 29,050 | 29,380 | 1,086,500 |
2023/06/13 | 28,985 | 29,250 | 28,710 | 29,205 | 962,100 |
2023/06/12 | 29,115 | 29,115 | 28,655 | 28,790 | 628,200 |
2023/06/09 | 28,380 | 28,995 | 28,240 | 28,885 | 1,695,000 |
2023/06/08 | 28,000 | 28,165 | 27,600 | 27,820 | 1,179,000 |
2023/06/07 | 29,370 | 29,575 | 28,220 | 28,240 | 1,852,400 |
2023/06/06 | 28,920 | 29,620 | 28,680 | 29,540 | 1,094,700 |
2023/06/05 | 28,550 | 28,920 | 28,325 | 28,915 | 1,064,200 |
2023/06/02 | 27,800 | 28,305 | 27,540 | 28,250 | 1,426,900 |
2023/06/01 | 26,920 | 27,455 | 26,780 | 27,320 | 1,538,300 |
2023/05/31 | 26,700 | 26,850 | 26,330 | 26,560 | 2,514,800 |
2023/05/30 | 26,695 | 26,885 | 26,605 | 26,700 | 580,800 |
2023/05/29 | 27,180 | 27,215 | 26,700 | 26,750 | 1,026,800 |
2023/05/26 | 27,025 | 27,040 | 26,720 | 26,805 | 1,072,800 |
2023/05/25 | 27,095 | 27,330 | 26,910 | 27,035 | 964,500 |
2023/05/24 | 27,080 | 27,320 | 26,880 | 27,175 | 881,900 |
2023/05/23 | 27,960 | 28,050 | 27,280 | 27,405 | 1,236,900 |
2023/05/22 | 27,400 | 27,890 | 27,350 | 27,880 | 874,100 |
2023/05/19 | 27,630 | 27,790 | 27,295 | 27,370 | 783,900 |
2023/05/18 | 27,125 | 27,370 | 27,065 | 27,290 | 901,900 |
2023/05/17 | 26,355 | 26,740 | 26,300 | 26,710 | 744,200 |
2023/05/16 | 26,375 | 26,475 | 26,170 | 26,255 | 728,900 |
2023/05/15 | 25,800 | 26,310 | 25,775 | 26,285 | 745,700 |
2023/05/12 | 25,225 | 25,720 | 25,200 | 25,555 | 1,047,900 |
2023/05/11 | 25,450 | 25,600 | 25,295 | 25,480 | 991,400 |
2023/05/10 | 25,480 | 25,630 | 25,180 | 25,555 | 1,165,800 |
2023/05/09 | 25,760 | 25,940 | 25,515 | 25,865 | 1,159,000 |
2023/05/08 | 25,815 | 25,830 | 25,520 | 25,675 | 1,132,400 |
2023/05/02 | 25,320 | 25,350 | 25,085 | 25,310 | 681,600 |
2023/05/01 | 24,825 | 25,295 | 24,805 | 25,155 | 974,600 |
2023/04/28 | 24,070 | 24,645 | 24,060 | 24,620 | 1,312,300 |
2023/04/27 | 23,420 | 23,835 | 23,330 | 23,835 | 773,600 |
2023/04/26 | 23,540 | 23,620 | 23,335 | 23,540 | 682,000 |
2023/04/25 | 23,580 | 23,735 | 23,490 | 23,530 | 501,400 |
2023/04/24 | 23,515 | 23,655 | 23,455 | 23,525 | 487,000 |
2023/04/21 | 23,400 | 23,435 | 23,185 | 23,405 | 625,200 |
2023/04/20 | 23,045 | 23,315 | 22,985 | 23,235 | 457,600 |
2023/04/19 | 23,190 | 23,340 | 23,080 | 23,225 | 584,400 |
2023/04/18 | 23,200 | 23,505 | 23,150 | 23,335 | 665,300 |
2023/04/17 | 22,840 | 23,065 | 22,840 | 23,050 | 489,700 |
2023/04/14 | 23,000 | 23,000 | 22,630 | 22,900 | 923,300 |
2023/04/13 | 22,440 | 22,785 | 22,425 | 22,765 | 758,300 |
2023/04/12 | 22,180 | 22,500 | 22,180 | 22,480 | 714,100 |
2023/04/11 | 22,080 | 22,305 | 22,080 | 22,130 | 726,000 |
2023/04/10 | 22,160 | 22,235 | 21,930 | 22,060 | 621,000 |
2023/04/07 | 21,930 | 22,195 | 21,865 | 22,145 | 752,300 |
2023/04/06 | 22,540 | 22,630 | 21,960 | 22,010 | 1,338,800 |
2023/04/05 | 23,350 | 23,455 | 22,980 | 23,000 | 791,700 |
2023/04/04 | 23,420 | 23,650 | 23,370 | 23,650 | 753,300 |
2023/04/03 | 23,660 | 23,665 | 23,310 | 23,355 | 850,300 |
2023/03/31 | 23,770 | 23,915 | 23,525 | 23,655 | 1,156,300 |
2023/03/30 | 23,350 | 23,625 | 23,295 | 23,625 | 623,300 |
2023/03/29 | 23,045 | 23,480 | 22,905 | 23,430 | 891,600 |
2023/03/28 | 23,005 | 23,105 | 22,800 | 22,955 | 546,500 |
2023/03/27 | 22,980 | 23,140 | 22,895 | 23,050 | 524,400 |
2023/03/24 | 22,900 | 22,955 | 22,715 | 22,950 | 479,300 |
2023/03/23 | 22,925 | 22,985 | 22,690 | 22,910 | 536,600 |
2023/03/22 | 22,760 | 23,090 | 22,725 | 23,000 | 784,600 |
2023/03/20 | 22,525 | 22,720 | 22,225 | 22,225 | 584,600 |
2023/03/17 | 22,545 | 22,685 | 22,285 | 22,605 | 775,900 |
2023/03/16 | 22,295 | 22,400 | 22,130 | 22,315 | 772,200 |
2023/03/15 | 22,855 | 22,885 | 22,610 | 22,745 | 674,600 |
2023/03/14 | 22,840 | 22,875 | 22,560 | 22,790 | 815,800 |
2023/03/13 | 23,320 | 23,350 | 23,020 | 23,270 | 595,300 |
2023/03/10 | 24,000 | 24,000 | 23,530 | 23,610 | 1,174,500 |
2023/03/09 | 24,110 | 24,275 | 23,985 | 23,985 | 509,800 |
2023/03/08 | 23,975 | 24,085 | 23,900 | 24,025 | 527,400 |
2023/03/07 | 23,885 | 24,165 | 23,845 | 24,070 | 779,700 |
2023/03/06 | 23,685 | 23,765 | 23,585 | 23,730 | 601,700 |
2023/03/03 | 23,170 | 23,485 | 23,135 | 23,395 | 787,400 |
2023/03/02 | 23,540 | 23,540 | 23,090 | 23,190 | 635,500 |
2023/03/01 | 23,125 | 23,380 | 23,055 | 23,330 | 636,900 |
2023/02/28 | 23,460 | 23,480 | 23,260 | 23,345 | 685,300 |
2023/02/27 | 23,205 | 23,500 | 23,155 | 23,425 | 378,800 |
2023/02/24 | 23,330 | 23,445 | 23,130 | 23,365 | 668,700 |
2023/02/22 | 23,500 | 23,640 | 23,320 | 23,460 | 982,500 |
2023/02/21 | 23,335 | 23,685 | 23,305 | 23,585 | 787,900 |
2023/02/20 | 23,065 | 23,350 | 23,045 | 23,350 | 581,700 |
2023/02/17 | 23,000 | 23,215 | 22,915 | 23,085 | 523,800 |
2023/02/16 | 23,200 | 23,295 | 23,080 | 23,175 | 573,700 |
2023/02/15 | 23,410 | 23,415 | 23,070 | 23,095 | 587,100 |
2023/02/14 | 23,245 | 23,405 | 23,150 | 23,390 | 721,800 |
2023/02/13 | 23,130 | 23,260 | 22,840 | 22,930 | 569,600 |
2023/02/10 | 23,105 | 23,240 | 22,915 | 23,240 | 1,373,500 |
2023/02/09 | 22,805 | 23,040 | 22,710 | 22,955 | 677,200 |
2023/02/08 | 23,260 | 23,345 | 22,870 | 22,995 | 907,300 |
2023/02/07 | 23,130 | 23,165 | 22,850 | 22,955 | 597,800 |
2023/02/06 | 22,980 | 23,015 | 22,725 | 22,880 | 691,600 |
2023/02/03 | 22,860 | 22,915 | 22,715 | 22,870 | 643,800 |
2023/02/02 | 22,685 | 22,720 | 22,480 | 22,595 | 693,800 |
2023/02/01 | 22,700 | 22,765 | 22,420 | 22,445 | 592,500 |
2023/01/31 | 22,600 | 22,735 | 22,410 | 22,470 | 615,700 |
2023/01/30 | 22,505 | 22,535 | 22,340 | 22,525 | 700,000 |
2023/01/27 | 22,550 | 22,725 | 22,455 | 22,560 | 672,800 |
2023/01/26 | 22,805 | 22,950 | 22,385 | 22,535 | 952,200 |
2023/01/25 | 22,775 | 23,165 | 22,660 | 22,955 | 1,255,000 |
2023/01/24 | 22,410 | 22,750 | 22,275 | 22,665 | 1,128,300 |
2023/01/23 | 22,425 | 22,610 | 22,085 | 22,205 | 910,100 |
2023/01/20 | 21,530 | 21,975 | 21,470 | 21,770 | 1,099,300 |
2023/01/19 | 21,385 | 21,525 | 21,305 | 21,325 | 758,000 |
2023/01/18 | 21,310 | 21,875 | 21,215 | 21,740 | 839,700 |
2023/01/17 | 21,005 | 21,280 | 20,985 | 21,045 | 571,400 |
2023/01/16 | 21,000 | 21,235 | 20,900 | 21,235 | 605,400 |
2023/01/13 | 21,735 | 21,765 | 21,185 | 21,275 | 1,030,400 |
2023/01/12 | 21,710 | 21,880 | 21,335 | 21,400 | 577,100 |
2023/01/11 | 21,765 | 21,780 | 21,400 | 21,510 | 918,400 |
2023/01/10 | 20,900 | 21,445 | 20,795 | 21,330 | 1,465,800 |
2023/01/06 | 20,070 | 20,290 | 19,965 | 20,250 | 651,400 |
2023/01/05 | 19,925 | 20,150 | 19,855 | 20,035 | 656,400 |
2023/01/04 | 19,850 | 20,060 | 19,655 | 19,925 | 1,059,400 |