！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 21,550 | 22,240 | 21,490 | 22,090 | +930 | +4.4 | 6,327,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 19,400 | 21,230 | 19,255 | 21,160 | +1,945 | +10.1 | 6,842,000 |
| 4/19 | 20,170 | 20,260 | 18,970 | 19,215 | -1,020 | -5.0 | 6,575,000 |
| 4/12 | 20,290 | 20,595 | 19,860 | 20,235 | +70 | +0.4 | 4,694,400 |
| 4/5 | 20,630 | 21,150 | 19,955 | 20,165 | -435 | -2.1 | 6,572,200 |
| 3/29 | 20,600 | 20,965 | 20,080 | 20,600 | -60 | -0.3 | 6,600,500 |
| 3/22 | 19,950 | 21,030 | 19,860 | 20,660 | +710 | +3.6 | 4,980,900 |
| 3/15 | 20,130 | 20,855 | 19,870 | 19,950 | -520 | -2.5 | 8,272,800 |
| 3/8 | 21,410 | 21,760 | 20,460 | 20,470 | -905 | -4.2 | 7,411,700 |
| 3/1 | 21,190 | 21,485 | 21,035 | 21,375 | +70 | +0.3 | 4,877,700 |
| 2/22 | 21,400 | 21,530 | 21,040 | 21,305 | -295 | -1.4 | 3,954,900 |
| 2/16 | 21,730 | 21,870 | 20,805 | 21,600 | +175 | +0.8 | 5,898,100 |
| 2/9 | 23,600 | 23,930 | 20,320 | 21,425 | -2,080 | -8.9 | 12,221,200 |
| 2/2 | 23,985 | 24,355 | 23,315 | 23,505 | -410 | -1.7 | 4,895,500 |
| 1/26 | 24,745 | 25,010 | 23,650 | 23,915 | -315 | -1.3 | 5,562,400 |
| 1/19 | 24,550 | 24,585 | 23,280 | 24,230 | -360 | -1.5 | 6,070,800 |
| 1/12 | 22,990 | 24,765 | 22,970 | 24,590 | +1,840 | +8.1 | 6,415,900 |
| 1/5 | 22,900 | 23,050 | 22,565 | 22,750 | -235 | -1.0 | 1,822,900 |
| 12/29 | 22,645 | 23,260 | 22,325 | 22,985 | +640 | +2.9 | 3,857,800 |
| 12/22 | 22,300 | 23,170 | 21,860 | 22,345 | +10 | +0.0 | 5,398,600 |
| 12/15 | 21,345 | 22,415 | 21,260 | 22,335 | +1,305 | +6.2 | 7,431,300 |
| 12/8 | 22,050 | 22,050 | 20,850 | 21,030 | -925 | -4.2 | 6,153,500 |
| 12/1 | 23,000 | 23,105 | 21,815 | 21,955 | -1,140 | -4.9 | 4,684,100 |
| 11/24 | 23,850 | 24,080 | 22,935 | 23,095 | -650 | -2.7 | 3,284,700 |
| 11/17 | 23,250 | 23,835 | 22,970 | 23,745 | +610 | +2.6 | 4,892,500 |
| 11/10 | 22,845 | 23,535 | 22,000 | 23,135 | +740 | +3.3 | 6,470,000 |
| 11/2 | 21,310 | 22,575 | 21,080 | 22,395 | +945 | +4.4 | 3,585,400 |
| 10/27 | 21,630 | 21,890 | 21,040 | 21,450 | -565 | -2.6 | 5,042,800 |
| 10/20 | 23,000 | 23,145 | 21,765 | 22,015 | -1,110 | -4.8 | 6,081,000 |
| 10/13 | 22,900 | 23,910 | 22,900 | 23,125 | +100 | +0.4 | 4,324,600 |
| 10/6 | 23,865 | 24,120 | 22,800 | 23,025 | -450 | -1.9 | 4,953,400 |
▶︎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