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
(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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 19,280 | 19,385 | 18,480 | 18,705 | -825 | -4.2 | 4,945,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/30 | 20,425 | 20,950 | 20,175 | 20,200 | -245 | -1.2 | 2,203,000 |
| 12/23 | 21,690 | 21,800 | 20,265 | 20,445 | -1,600 | -7.3 | 3,436,900 |
| 12/16 | 21,800 | 22,760 | 21,775 | 22,045 | +45 | +0.2 | 3,077,300 |
| 12/9 | 22,490 | 22,550 | 21,605 | 22,000 | -400 | -1.8 | 3,306,100 |
| 12/2 | 22,650 | 23,070 | 22,190 | 22,400 | -415 | -1.8 | 4,149,700 |
| 11/25 | 22,605 | 23,295 | 22,460 | 22,815 | +285 | +1.3 | 2,503,800 |
| 11/18 | 23,255 | 23,710 | 22,370 | 22,530 | -725 | -3.1 | 3,948,600 |
| 11/11 | 22,700 | 23,255 | 21,685 | 23,255 | +810 | +3.6 | 6,408,200 |
| 11/4 | 22,075 | 22,740 | 22,020 | 22,445 | +560 | +2.6 | 3,056,600 |
| 10/28 | 22,100 | 22,290 | 21,585 | 21,885 | +220 | +1.0 | 4,039,200 |
| 10/21 | 22,080 | 22,685 | 21,660 | 21,665 | -770 | -3.4 | 3,599,700 |
| 10/14 | 22,570 | 22,765 | 21,840 | 22,435 | -790 | -3.4 | 3,223,800 |
| 10/7 | 22,290 | 24,250 | 22,200 | 23,225 | +930 | +4.2 | 3,948,300 |
| 9/30 | 22,435 | 23,015 | 22,170 | 22,295 | -595 | -2.6 | 5,321,400 |
| 9/22 | 24,380 | 24,500 | 22,405 | 22,890 | -1,205 | -5.0 | 3,086,300 |
| 9/16 | 25,140 | 25,335 | 23,985 | 24,095 | -680 | -2.7 | 3,799,600 |
| 9/9 | 24,165 | 25,095 | 23,780 | 24,775 | +610 | +2.5 | 3,459,200 |
| 9/2 | 24,355 | 24,575 | 23,910 | 24,165 | -1,185 | -4.7 | 4,089,600 |
| 8/26 | 25,090 | 25,480 | 24,395 | 25,350 | -195 | -0.8 | 2,889,700 |
| 8/19 | 25,035 | 26,105 | 24,980 | 25,545 | +810 | +3.3 | 3,217,300 |
| 8/12 | 24,145 | 24,790 | 23,945 | 24,735 | +725 | +3.0 | 2,741,500 |
| 8/5 | 23,555 | 24,625 | 22,855 | 24,010 | +760 | +3.3 | 4,533,200 |
| 7/29 | 23,705 | 23,835 | 22,780 | 23,250 | -560 | -2.4 | 3,523,900 |
▶︎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
