！決算発表予定日 2025/02/05
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 25,325 (24/05/10) | 16,050 (24/08/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 25,325 (24/05/10) | 16,050 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 19,150 | 19,430 | 18,765 | 18,865 | -20 | -0.1 | 2,737,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 18,560 | 19,125 | 18,510 | 18,885 | +475 | +2.6 | 2,805,500 |
| 1/17 | 18,380 | 18,575 | 18,170 | 18,410 | +25 | +0.1 | 2,974,400 |
| 1/10 | 18,835 | 19,230 | 18,270 | 18,385 | -275 | -1.5 | 4,863,100 |
| 12/30 | 18,645 | 18,765 | 18,510 | 18,660 | +10 | +0.1 | 681,900 |
| 12/27 | 17,660 | 18,670 | 17,375 | 18,650 | +990 | +5.6 | 4,376,600 |
| 12/20 | 18,000 | 18,275 | 17,530 | 17,660 | -300 | -1.7 | 4,409,900 |
| 12/13 | 18,300 | 19,065 | 17,865 | 17,960 | -250 | -1.4 | 4,937,800 |
| 12/6 | 18,090 | 18,455 | 17,965 | 18,210 | +115 | +0.6 | 4,036,200 |
| 11/29 | 18,630 | 18,970 | 17,945 | 18,095 | -200 | -1.1 | 4,501,500 |
| 11/22 | 18,375 | 18,675 | 17,850 | 18,295 | -410 | -2.2 | 3,850,200 |
| 11/15 | 19,280 | 19,385 | 18,480 | 18,705 | -825 | -4.2 | 4,224,700 |
| 11/8 | 18,500 | 20,635 | 18,385 | 19,530 | +1,130 | +6.1 | 5,820,200 |
| 11/1 | 17,940 | 18,855 | 17,910 | 18,400 | +420 | +2.3 | 6,342,100 |
| 10/25 | 18,810 | 19,015 | 17,905 | 17,980 | -785 | -4.2 | 3,814,400 |
| 10/18 | 19,790 | 19,835 | 18,640 | 18,765 | -665 | -3.4 | 4,418,700 |
| 10/11 | 20,295 | 20,735 | 19,430 | 19,430 | -610 | -3.0 | 7,170,700 |
| 10/4 | 19,975 | 20,755 | 19,695 | 20,040 | -510 | -2.5 | 6,821,400 |
| 9/27 | 18,255 | 20,620 | 18,170 | 20,550 | +2,590 | +14.4 | 6,697,600 |
| 9/20 | 17,430 | 18,135 | 17,255 | 17,960 | +685 | +4.0 | 4,136,800 |
| 9/13 | 16,900 | 17,395 | 16,580 | 17,275 | -30 | -0.2 | 6,545,600 |
| 9/6 | 18,750 | 18,835 | 17,165 | 17,305 | -1,205 | -6.5 | 6,885,500 |
| 8/30 | 17,950 | 18,775 | 17,855 | 18,510 | +410 | +2.3 | 4,572,900 |
| 8/23 | 17,975 | 18,260 | 17,315 | 18,100 | +155 | +0.9 | 6,899,500 |
| 8/16 | 17,285 | 18,090 | 17,255 | 17,945 | +1,015 | +6.0 | 6,472,800 |
| 8/9 | 18,550 | 19,355 | 16,050 | 16,930 | -2,935 | -14.8 | 16,662,300 |
| 8/2 | 22,175 | 22,435 | 19,860 | 19,865 | -2,035 | -9.3 | 5,283,000 |
| 7/26 | 22,750 | 22,890 | 21,480 | 21,900 | -810 | -3.6 | 3,881,300 |
| 7/19 | 23,060 | 23,145 | 22,460 | 22,710 | -485 | -2.1 | 3,124,900 |
| 7/12 | 23,050 | 23,555 | 22,780 | 23,195 | +250 | +1.1 | 5,362,300 |
| 7/5 | 22,515 | 23,050 | 21,890 | 22,945 | +575 | +2.6 | 4,468,800 |
▶︎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
