!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
22,338
円
(22:27)
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) |
---|---|---|---|---|---|---|---|
5/2 | 21,650 | 22,090 | 21,650 | 22,090 | +55 | +0.3 | 1,062,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 20,220 | 20,855 | 20,155 | 20,845 | +665 | +3.3 | 1,791,100 |
3/11 | 20,130 | 20,185 | 19,950 | 20,180 | -290 | -1.4 | 1,586,700 |
3/8 | 20,510 | 20,760 | 20,460 | 20,470 | -300 | -1.4 | 2,081,200 |
3/7 | 21,195 | 21,260 | 20,745 | 20,770 | -380 | -1.8 | 1,400,300 |
3/6 | 21,020 | 21,225 | 20,960 | 21,150 | -15 | -0.1 | 1,345,000 |
3/5 | 21,210 | 21,320 | 21,090 | 21,165 | -470 | -2.2 | 1,424,100 |
3/4 | 21,410 | 21,760 | 21,385 | 21,635 | +260 | +1.2 | 1,161,100 |
3/1 | 21,175 | 21,485 | 21,175 | 21,375 | +200 | +0.9 | 977,000 |
2/29 | 21,350 | 21,485 | 21,110 | 21,175 | -280 | -1.3 | 1,069,100 |
2/28 | 21,290 | 21,455 | 21,180 | 21,455 | +125 | +0.6 | 749,800 |
2/27 | 21,325 | 21,480 | 21,285 | 21,330 | +5 | +0.0 | 855,800 |
2/26 | 21,190 | 21,420 | 21,035 | 21,325 | +20 | +0.1 | 1,226,000 |
2/22 | 21,255 | 21,400 | 21,170 | 21,305 | +105 | +0.5 | 1,255,700 |
2/21 | 21,365 | 21,430 | 21,040 | 21,200 | -250 | -1.2 | 1,104,300 |
2/20 | 21,480 | 21,530 | 21,315 | 21,450 | +30 | +0.1 | 676,400 |
2/19 | 21,400 | 21,495 | 21,255 | 21,420 | -180 | -0.8 | 918,500 |
2/16 | 21,860 | 21,860 | 21,415 | 21,600 | +100 | +0.5 | 1,222,100 |
2/15 | 21,200 | 21,590 | 21,150 | 21,500 | +555 | +2.7 | 1,408,100 |
2/14 | 21,100 | 21,295 | 20,805 | 20,945 | -500 | -2.3 | 1,598,100 |
2/13 | 21,730 | 21,870 | 21,340 | 21,445 | +20 | +0.1 | 1,669,800 |
2/9 | 21,100 | 21,625 | 21,075 | 21,425 | +245 | +1.2 | 1,843,000 |
2/8 | 21,175 | 21,450 | 21,060 | 21,180 | +15 | +0.1 | 2,547,900 |
2/7 | 20,500 | 21,300 | 20,320 | 21,165 | -1,610 | -7.1 | 4,841,000 |
2/6 | 23,485 | 23,490 | 22,650 | 22,775 | -1,030 | -4.3 | 2,066,000 |
2/5 | 23,600 | 23,930 | 23,515 | 23,805 | +300 | +1.3 | 923,300 |
2/2 | 23,555 | 23,830 | 23,355 | 23,505 | +160 | +0.7 | 866,900 |
▶︎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