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
2026/05/11 24,315 24,435 23,985 24,290 1,172,300
2026/05/08 24,475 24,865 24,305 24,550 1,880,800
2026/05/07 24,195 24,830 23,930 24,800 3,378,100
2026/05/01 22,620 23,105 22,525 22,855 2,049,200
2026/04/30 22,020 22,165 21,755 21,965 1,781,400
2026/04/28 21,970 22,085 21,680 21,865 1,107,900
2026/04/27 21,405 21,960 21,360 21,475 1,051,900
2026/04/24 21,435 21,615 21,285 21,565 825,400
2026/04/23 21,100 21,385 20,905 21,090 859,300
2026/04/22 21,500 21,635 21,235 21,235 795,500
2026/04/21 22,005 22,105 21,630 21,630 1,089,800
2026/04/20 21,660 22,285 21,570 22,240 1,518,000
2026/04/17 22,110 22,245 21,315 21,315 1,520,900
2026/04/16 22,250 23,065 22,070 22,090 3,536,800
2026/04/15 20,520 20,575 20,205 20,250 720,600
2026/04/14 20,385 20,495 20,245 20,490 837,400
2026/04/13 20,250 20,460 20,095 20,235 1,485,100
2026/04/10 20,325 20,825 20,325 20,635 1,171,300
2026/04/09 20,150 20,445 20,130 20,280 847,700
2026/04/08 20,600 20,680 20,140 20,365 1,077,000
2026/04/07 19,610 19,760 19,470 19,715 567,200
2026/04/06 19,700 19,765 19,485 19,485 567,700
2026/04/03 19,755 19,940 19,720 19,765 618,200
2026/03/27 19,900 20,000 18,815 19,435 2,785,000
2026/03/26 20,165 20,545 20,115 20,510 1,539,300
2026/03/25 19,700 19,885 19,640 19,765 1,166,800
2026/03/24 19,030 19,350 18,945 19,350 1,256,100
2026/03/23 18,755 18,880 18,465 18,630 1,533,000
2026/03/19 19,380 19,590 19,275 19,370 1,240,000
2026/03/18 19,105 19,780 19,040 19,780 924,000
2026/03/17 19,075 19,240 18,975 19,110 821,600
2026/03/16 18,630 18,985 18,630 18,900 1,116,200
2026/03/13 18,500 19,530 18,500 19,055 1,731,900
2026/03/12 19,290 19,525 19,180 19,420 1,070,300
2026/03/11 19,250 19,640 19,150 19,400 1,197,100
2026/03/10 19,370 19,425 18,975 19,225 1,286,600
2026/03/09 18,870 19,150 18,560 19,045 1,570,300
2026/03/06 19,290 19,970 19,290 19,970 878,400
2026/03/05 19,720 19,825 19,325 19,600 1,801,400
2026/03/04 19,080 19,110 18,635 18,935 1,351,800
2026/03/03 20,300 20,355 19,325 19,480 1,441,600
2026/03/02 19,785 20,105 19,550 20,105 1,195,800
2026/02/27 19,730 19,945 19,660 19,915 1,271,100
2026/02/26 20,535 20,600 19,700 19,700 1,320,800
2026/02/25 20,910 20,915 20,490 20,530 1,053,500
2026/02/24 19,560 20,655 19,530 20,465 1,454,400
2026/02/20 19,890 19,960 19,675 19,730 1,037,100
2026/02/19 20,200 20,205 19,935 19,980 973,100
2026/02/18 20,000 20,240 19,920 20,200 1,008,200
2026/02/17 19,730 19,990 19,555 19,885 907,000
2026/02/16 19,645 19,870 19,485 19,790 1,145,000
2026/02/13 19,235 19,610 19,205 19,370 2,000,900
2026/02/12 18,935 19,525 18,895 19,400 1,824,000
2026/02/10 18,550 19,090 18,480 18,755 1,766,700
2026/02/09 18,800 19,090 18,390 18,550 2,519,300
2026/02/06 17,550 18,045 17,380 18,010 1,980,600
2026/02/05 17,860 18,390 17,740 17,935 3,566,900
2026/02/04 19,395 19,575 19,175 19,375 1,271,300
2026/02/03 19,115 19,580 19,020 19,580 1,251,900
2026/02/02 18,970 19,215 18,805 19,000 1,272,600
2026/01/30 18,360 18,595 18,275 18,585 1,132,500
2026/01/29 18,390 18,445 18,140 18,305 1,368,800
2026/01/28 18,905 18,980 18,450 18,450 1,307,000
2026/01/27 19,205 19,250 18,985 19,020 989,700
2026/01/26 19,390 19,430 19,215 19,325 995,900
2026/01/23 19,855 19,865 19,510 19,755 1,022,100
2026/01/22 19,985 20,320 19,500 19,535 1,756,000
2026/01/21 19,320 19,695 19,205 19,650 1,057,800
2026/01/20 19,625 19,755 19,620 19,720 740,600
2026/01/19 19,875 19,900 19,580 19,865 727,600
2026/01/16 19,730 20,090 19,680 20,025 1,062,100
2026/01/15 19,700 19,895 19,475 19,750 921,900
2026/01/14 19,965 20,080 19,700 19,700 1,107,300
2026/01/13 19,660 19,825 19,505 19,755 1,587,600
2026/01/09 19,295 19,520 19,130 19,330 1,471,400
2026/01/08 19,400 19,580 19,085 19,130 1,562,100
2026/01/07 19,890 20,050 19,515 19,620 1,857,700
2026/01/06 20,450 20,495 20,240 20,315 753,600
2026/01/05 20,350 20,530 20,210 20,250 830,600

このページの先頭へ