6367東証P貸借
業種 機械
ダイキン工業 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 31,330 (23/07/03) | 18,970 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,325 (24/05/10) | 18,970 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 22,660 | 22,945 | 22,570 | 22,945 | +305 | +1.4 | 2,452,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 22,660 | 22,730 | 22,360 | 22,640 | -305 | -1.3 | 1,425,200 |
| 5/29 | 23,360 | 23,375 | 22,860 | 22,945 | -530 | -2.3 | 1,433,700 |
| 5/28 | 23,285 | 23,475 | 23,205 | 23,475 | -65 | -0.3 | 755,800 |
| 5/27 | 23,645 | 23,890 | 23,470 | 23,540 | -400 | -1.7 | 945,300 |
| 5/24 | 23,900 | 24,090 | 23,815 | 23,940 | -280 | -1.2 | 807,500 |
| 5/23 | 23,960 | 24,340 | 23,870 | 24,220 | +260 | +1.1 | 1,000,900 |
| 5/22 | 23,950 | 24,160 | 23,800 | 23,960 | +345 | +1.5 | 1,373,400 |
| 5/21 | 24,525 | 24,605 | 23,570 | 23,615 | -1,160 | -4.7 | 2,265,000 |
| 5/20 | 24,890 | 25,075 | 24,770 | 24,775 | -330 | -1.3 | 1,383,900 |
| 5/17 | 24,995 | 25,165 | 24,785 | 25,105 | -115 | -0.5 | 977,500 |
| 5/16 | 24,995 | 25,270 | 24,970 | 25,220 | +450 | +1.8 | 1,342,600 |
| 5/15 | 24,910 | 25,050 | 24,770 | 24,770 | -90 | -0.4 | 1,041,600 |
| 5/14 | 24,890 | 25,295 | 24,765 | 24,860 | +410 | +1.7 | 1,801,800 |
| 5/13 | 24,825 | 24,915 | 24,320 | 24,450 | -235 | -1.0 | 1,452,900 |
| 5/10 | 25,325 | 25,325 | 24,315 | 24,685 | +1,860 | +8.2 | 5,051,600 |
| 5/9 | 22,480 | 22,895 | 22,465 | 22,825 | +550 | +2.5 | 2,232,400 |
| 5/8 | 22,230 | 22,405 | 22,140 | 22,275 | -120 | -0.5 | 1,081,600 |
| 5/7 | 22,590 | 22,630 | 22,265 | 22,395 | +305 | +1.4 | 1,660,100 |
| 5/2 | 21,650 | 22,090 | 21,650 | 22,090 | +55 | +0.3 | 1,062,700 |
| 5/1 | 21,700 | 22,240 | 21,700 | 22,035 | +290 | +1.3 | 1,895,400 |
| 4/30 | 21,550 | 21,825 | 21,490 | 21,745 | +585 | +2.8 | 2,306,400 |
| 4/26 | 20,600 | 21,230 | 20,595 | 21,160 | +760 | +3.7 | 2,151,000 |
| 4/25 | 20,135 | 20,505 | 20,090 | 20,400 | +130 | +0.6 | 1,349,500 |
| 4/24 | 20,135 | 20,390 | 20,085 | 20,270 | +320 | +1.6 | 1,123,200 |
| 4/23 | 19,880 | 20,060 | 19,720 | 19,950 | +270 | +1.4 | 1,068,000 |
| 4/22 | 19,400 | 19,685 | 19,255 | 19,680 | +465 | +2.4 | 1,150,300 |
| 4/19 | 19,400 | 19,440 | 18,970 | 19,215 | -290 | -1.5 | 1,819,700 |
| 4/18 | 19,420 | 19,655 | 19,350 | 19,505 | +5 | +0.0 | 845,100 |
| 4/17 | 20,000 | 20,020 | 19,470 | 19,500 | -505 | -2.5 | 1,379,800 |
| 4/16 | 19,820 | 20,110 | 19,565 | 20,005 | -55 | -0.3 | 1,520,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて