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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 22,940 | 23,130 | 22,515 | 22,975 | -200 | -0.9 | 2,933,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 24,155 | 24,445 | 23,140 | 23,475 | -810 | -3.3 | 5,540,400 |
| 9/22 | 24,850 | 25,260 | 24,120 | 24,285 | -740 | -3.0 | 3,805,000 |
| 9/15 | 25,150 | 25,240 | 24,650 | 25,025 | -120 | -0.5 | 4,810,900 |
| 9/8 | 25,625 | 26,190 | 25,055 | 25,145 | -430 | -1.7 | 5,085,100 |
| 9/1 | 24,400 | 25,660 | 24,330 | 25,575 | +1,735 | +7.3 | 7,683,300 |
| 8/25 | 23,710 | 24,165 | 23,115 | 23,840 | -60 | -0.3 | 5,556,300 |
| 8/18 | 25,550 | 25,550 | 23,590 | 23,900 | -1,470 | -5.8 | 7,555,800 |
| 8/10 | 27,525 | 28,535 | 24,960 | 25,370 | -2,395 | -8.6 | 7,872,300 |
| 8/4 | 28,845 | 28,950 | 27,520 | 27,765 | -795 | -2.8 | 4,261,900 |
| 7/28 | 28,870 | 28,940 | 27,890 | 28,560 | +90 | +0.3 | 4,266,800 |
| 7/21 | 28,625 | 29,100 | 28,165 | 28,470 | -30 | -0.1 | 2,750,900 |
| 7/14 | 28,950 | 29,215 | 28,140 | 28,500 | -610 | -2.1 | 4,429,000 |
| 7/7 | 29,895 | 31,330 | 28,545 | 29,110 | -155 | -0.5 | 5,945,900 |
| 6/30 | 28,615 | 29,610 | 28,310 | 29,265 | +650 | +2.3 | 3,289,000 |
| 6/23 | 29,705 | 29,745 | 28,525 | 28,615 | -995 | -3.4 | 3,842,000 |
| 6/16 | 29,115 | 29,735 | 28,655 | 29,610 | +725 | +2.5 | 4,528,300 |
| 6/9 | 28,550 | 29,620 | 27,600 | 28,885 | +635 | +2.3 | 6,885,300 |
| 6/2 | 27,180 | 28,305 | 26,330 | 28,250 | +1,445 | +5.4 | 7,087,600 |
| 5/26 | 27,400 | 28,050 | 26,720 | 26,805 | -565 | -2.1 | 5,030,200 |
| 5/19 | 25,800 | 27,790 | 25,775 | 27,370 | +1,815 | +7.1 | 3,904,600 |
| 5/12 | 25,815 | 25,940 | 25,180 | 25,555 | +245 | +1.0 | 5,496,500 |
| 5/2 | 24,825 | 25,350 | 24,805 | 25,310 | +690 | +2.8 | 1,656,200 |
▶︎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