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
22,976
円
取引時間外
(14:59)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 23,035 | 23,600 | 22,090 | 22,975 | +30 | +0.1 | 17,453,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 25,890 | 26,140 | 23,100 | 23,150 | -1,740 | -7.0 | 14,133,600 |
| 21/10 | 23,850 | 26,150 | 22,210 | 24,890 | +430 | +1.8 | 16,840,900 |
| 21/09 | 27,420 | 29,595 | 24,240 | 24,460 | -2,945 | -10.8 | 20,419,100 |
| 21/08 | 22,980 | 27,575 | 22,880 | 27,405 | +4,740 | +20.9 | 14,074,000 |
| 21/07 | 20,800 | 23,060 | 20,740 | 22,665 | +1,975 | +9.6 | 14,175,300 |
| 21/06 | 21,765 | 21,875 | 19,905 | 20,690 | -915 | -4.2 | 16,598,700 |
| 21/05 | 22,345 | 23,215 | 20,605 | 21,605 | -325 | -1.5 | 13,347,400 |
| 21/04 | 22,450 | 23,265 | 21,505 | 21,930 | -390 | -1.8 | 12,480,100 |
| 21/03 | 21,215 | 23,560 | 20,855 | 22,320 | +1,600 | +7.7 | 20,213,500 |
| 21/02 | 22,055 | 23,930 | 20,635 | 20,720 | -1,385 | -6.3 | 15,079,900 |
| 21/01 | 22,870 | 24,100 | 22,050 | 22,105 | -815 | -3.6 | 13,344,000 |
| 20/12 | 23,690 | 24,440 | 21,540 | 22,920 | -745 | -3.2 | 14,330,100 |
| 20/11 | 19,740 | 24,325 | 19,630 | 23,665 | +4,185 | +21.5 | 17,946,400 |
| 20/10 | 19,270 | 19,950 | 18,420 | 19,480 | +180 | +0.9 | 13,692,300 |
| 20/09 | 20,030 | 20,450 | 19,050 | 19,300 | -665 | -3.3 | 13,046,900 |
| 20/08 | 18,570 | 20,260 | 18,230 | 19,965 | +1,515 | +8.2 | 12,613,900 |
| 20/07 | 17,560 | 19,680 | 17,400 | 18,450 | +1,115 | +6.4 | 16,486,300 |
| 20/06 | 16,005 | 17,465 | 15,870 | 17,335 | +1,485 | +9.4 | 17,697,300 |
| 20/05 | 13,995 | 16,245 | 13,310 | 15,850 | +1,845 | +13.2 | 13,742,500 |
| 20/04 | 12,870 | 14,135 | 12,515 | 14,005 | +835 | +6.3 | 18,214,600 |
| 20/03 | 14,640 | 14,880 | 11,310 | 13,170 | -1,555 | -10.6 | 36,398,900 |
| 20/02 | 15,390 | 16,535 | 14,490 | 14,725 | -910 | -5.8 | 16,932,900 |
| 20/01 | 15,190 | 16,340 | 14,880 | 15,635 | +185 | +1.2 | 13,412,900 |
| 19/12 | 15,795 | 16,275 | 15,395 | 15,450 | -295 | -1.9 | 10,426,000 |
| 19/11 | 15,000 | 15,950 | 14,995 | 15,745 | +515 | +3.4 | 11,652,600 |
| 19/10 | 14,155 | 15,485 | 13,845 | 15,230 | +1,050 | +7.4 | 14,568,300 |
| 19/09 | 13,170 | 14,525 | 13,035 | 14,180 | +1,025 | +7.8 | 16,671,900 |
| 19/08 | 13,450 | 13,810 | 12,510 | 13,155 | -430 | -3.2 | 14,437,000 |
| 19/07 | 14,355 | 14,815 | 13,485 | 13,585 | -480 | -3.4 | 15,015,800 |
| 19/06 | 12,975 | 14,425 | 12,720 | 14,065 | +835 | +6.3 | 15,092,000 |
▶︎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