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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 19,695 | 19,870 | 19,295 | 19,480 | -265 | -1.3 | 2,433,900 |
| 10/23 | 19,420 | 19,950 | 19,310 | 19,745 | +490 | +2.5 | 2,984,100 |
| 10/16 | 19,295 | 19,390 | 18,965 | 19,255 | +65 | +0.3 | 2,624,000 |
| 10/9 | 19,180 | 19,530 | 18,420 | 19,190 | +385 | +2.1 | 4,682,500 |
| 10/2 | 19,625 | 20,140 | 18,770 | 18,805 | -675 | -3.5 | 3,517,700 |
| 9/25 | 19,250 | 19,580 | 19,155 | 19,480 | +205 | +1.1 | 1,805,300 |
| 9/18 | 19,495 | 19,740 | 19,115 | 19,275 | -35 | -0.2 | 3,149,100 |
| 9/11 | 19,890 | 20,090 | 19,050 | 19,310 | -750 | -3.7 | 3,717,900 |
| 9/4 | 20,000 | 20,450 | 19,655 | 20,060 | +295 | +1.5 | 2,314,700 |
| 8/28 | 19,590 | 20,260 | 19,305 | 19,765 | +295 | +1.5 | 2,915,800 |
| 8/21 | 19,920 | 19,980 | 19,100 | 19,470 | -460 | -2.3 | 2,926,100 |
| 8/14 | 19,210 | 19,985 | 18,985 | 19,930 | +890 | +4.7 | 2,649,200 |
| 8/7 | 18,570 | 19,140 | 18,230 | 19,040 | +590 | +3.2 | 3,632,800 |
| 7/31 | 19,175 | 19,410 | 18,420 | 18,450 | -895 | -4.6 | 3,802,800 |
| 7/22 | 19,195 | 19,680 | 19,155 | 19,345 | +310 | +1.6 | 2,676,700 |
| 7/17 | 18,815 | 19,230 | 18,515 | 19,035 | +620 | +3.4 | 3,627,500 |
| 7/10 | 17,750 | 18,915 | 17,735 | 18,415 | +705 | +4.0 | 4,106,100 |
| 7/3 | 16,995 | 17,715 | 16,895 | 17,710 | +535 | +3.1 | 3,961,100 |
| 6/26 | 16,500 | 17,195 | 16,435 | 17,175 | +605 | +3.7 | 3,702,400 |
| 6/19 | 16,300 | 16,665 | 15,870 | 16,570 | +155 | +0.9 | 3,470,900 |
| 6/12 | 17,190 | 17,190 | 15,995 | 16,415 | -505 | -3.0 | 4,970,700 |
| 6/5 | 16,005 | 16,920 | 15,875 | 16,920 | +1,070 | +6.8 | 3,865,400 |
| 5/29 | 15,085 | 16,245 | 14,855 | 15,850 | +1,050 | +7.1 | 4,142,700 |
| 5/22 | 14,380 | 15,035 | 14,285 | 14,800 | +375 | +2.6 | 3,103,100 |
| 5/15 | 14,095 | 14,425 | 13,635 | 14,425 | +335 | +2.4 | 3,803,600 |
| 5/8 | 13,320 | 14,145 | 13,310 | 14,090 | +565 | +4.2 | 1,797,500 |
| 5/1 | 13,200 | 14,135 | 13,180 | 13,525 | +330 | +2.5 | 3,429,500 |
| 4/24 | 13,510 | 13,580 | 12,825 | 13,195 | -460 | -3.4 | 3,986,900 |
| 4/17 | 13,735 | 13,990 | 13,395 | 13,655 | -260 | -1.9 | 3,904,700 |
| 4/10 | 13,075 | 14,080 | 12,820 | 13,915 | +1,015 | +7.9 | 4,734,500 |
▶︎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
