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
19,445.5
円
取引時間外
(23:58)
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 |
|---|---|
| 25,325 (24/05/10) | 16,050 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 18,255 | 20,620 | 18,170 | 20,550 | +2,590 | +14.4 | 9,083,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/28 | 23,515 | 24,645 | 23,330 | 24,620 | +1,215 | +5.2 | 3,756,300 |
| 4/21 | 22,840 | 23,505 | 22,840 | 23,405 | +505 | +2.2 | 2,822,200 |
| 4/14 | 22,160 | 23,000 | 21,930 | 22,900 | +755 | +3.4 | 3,742,700 |
| 4/7 | 23,660 | 23,665 | 21,865 | 22,145 | -1,510 | -6.4 | 4,486,400 |
| 3/31 | 22,980 | 23,915 | 22,800 | 23,655 | +705 | +3.1 | 3,742,100 |
| 3/24 | 22,525 | 23,090 | 22,225 | 22,950 | +345 | +1.5 | 2,385,100 |
| 3/17 | 23,320 | 23,350 | 22,130 | 22,605 | -1,005 | -4.3 | 3,633,800 |
| 3/10 | 23,685 | 24,275 | 23,530 | 23,610 | +215 | +0.9 | 3,593,100 |
| 3/3 | 23,205 | 23,540 | 23,055 | 23,395 | +30 | +0.1 | 3,123,900 |
| 2/24 | 23,065 | 23,685 | 23,045 | 23,365 | +280 | +1.2 | 3,020,800 |
| 2/17 | 23,130 | 23,415 | 22,840 | 23,085 | -155 | -0.7 | 2,976,000 |
| 2/10 | 22,980 | 23,345 | 22,710 | 23,240 | +370 | +1.6 | 4,247,400 |
| 2/3 | 22,505 | 22,915 | 22,340 | 22,870 | +310 | +1.4 | 3,245,800 |
| 1/27 | 22,425 | 23,165 | 22,085 | 22,560 | +790 | +3.6 | 4,918,400 |
| 1/20 | 21,000 | 21,975 | 20,900 | 21,770 | +495 | +2.3 | 3,873,800 |
| 1/13 | 20,900 | 21,880 | 20,795 | 21,275 | +1,025 | +5.1 | 3,991,700 |
| 1/6 | 19,850 | 20,290 | 19,655 | 20,250 | +50 | +0.3 | 2,367,200 |
▶︎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
