！決算発表予定日 2024/05/09
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
(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 |
|---|---|
| 25,010 (24/01/22) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 20,135 | 20,505 | 20,090 | 20,400 | +130 | +0.6 | 1,349,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 20,170 | 20,260 | 19,960 | 20,060 | -175 | -0.9 | 1,009,500 |
| 4/12 | 20,330 | 20,595 | 20,225 | 20,235 | -45 | -0.2 | 1,076,000 |
| 4/11 | 20,000 | 20,280 | 19,860 | 20,280 | -120 | -0.6 | 1,069,400 |
| 4/10 | 20,280 | 20,445 | 20,185 | 20,400 | +20 | +0.1 | 806,800 |
| 4/9 | 20,130 | 20,380 | 20,095 | 20,380 | +250 | +1.2 | 686,900 |
| 4/8 | 20,290 | 20,380 | 20,070 | 20,130 | -35 | -0.2 | 1,055,300 |
| 4/5 | 20,150 | 20,285 | 19,955 | 20,165 | -135 | -0.7 | 1,439,500 |
| 4/4 | 20,585 | 20,645 | 20,280 | 20,300 | -105 | -0.5 | 1,223,900 |
| 4/3 | 20,480 | 20,480 | 20,245 | 20,405 | -435 | -2.1 | 1,295,900 |
| 4/2 | 20,900 | 20,930 | 20,605 | 20,840 | -170 | -0.8 | 1,134,600 |
| 4/1 | 20,630 | 21,150 | 20,620 | 21,010 | +410 | +2.0 | 1,478,300 |
| 3/29 | 20,660 | 20,875 | 20,530 | 20,600 | -10 | -0.1 | 1,390,100 |
| 3/28 | 20,780 | 20,965 | 20,610 | 20,610 | -195 | -0.9 | 1,762,300 |
| 3/27 | 20,440 | 20,900 | 20,410 | 20,805 | +570 | +2.8 | 1,555,000 |
| 3/26 | 20,225 | 20,300 | 20,080 | 20,235 | -170 | -0.8 | 1,137,800 |
| 3/25 | 20,600 | 20,640 | 20,405 | 20,405 | -255 | -1.2 | 755,300 |
| 3/22 | 20,725 | 20,830 | 20,545 | 20,660 | -60 | -0.3 | 1,017,800 |
| 3/21 | 21,000 | 21,030 | 20,680 | 20,720 | +150 | +0.7 | 1,269,300 |
| 3/19 | 20,330 | 20,580 | 20,115 | 20,570 | +375 | +1.9 | 1,084,700 |
| 3/18 | 19,950 | 20,215 | 19,860 | 20,195 | +245 | +1.2 | 1,609,100 |
| 3/15 | 20,215 | 20,295 | 19,870 | 19,950 | -425 | -2.1 | 1,948,000 |
| 3/14 | 20,005 | 20,375 | 20,005 | 20,375 | +80 | +0.4 | 1,538,100 |
| 3/13 | 20,780 | 20,800 | 20,170 | 20,295 | -550 | -2.6 | 1,408,900 |
▶︎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