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
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

このページの先頭へ