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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 13,180 | 13,370 | 12,515 | 12,900 | -895 | -6.5 | 6,557,700 |
| 3/27 | 12,680 | 14,185 | 12,215 | 13,795 | +515 | +3.9 | 9,045,300 |
| 3/19 | 12,160 | 13,350 | 11,310 | 13,280 | +1,420 | +12.0 | 8,316,400 |
| 3/13 | 13,400 | 13,585 | 11,370 | 11,860 | -2,110 | -15.1 | 9,361,200 |
| 3/6 | 14,640 | 14,880 | 13,850 | 13,970 | -755 | -5.1 | 6,172,900 |
| 2/28 | 15,460 | 15,490 | 14,490 | 14,725 | -730 | -4.7 | 5,921,700 |
| 2/21 | 15,195 | 15,720 | 14,990 | 15,455 | +335 | +2.2 | 3,802,000 |
| 2/14 | 16,250 | 16,310 | 15,105 | 15,120 | -1,225 | -7.5 | 3,608,700 |
| 2/7 | 15,390 | 16,535 | 15,295 | 16,345 | +710 | +4.5 | 3,600,500 |
| 1/31 | 15,720 | 15,940 | 15,330 | 15,635 | -395 | -2.5 | 3,209,600 |
| 1/24 | 15,795 | 16,340 | 15,750 | 16,030 | +400 | +2.6 | 3,635,200 |
| 1/17 | 15,500 | 15,680 | 15,280 | 15,630 | +125 | +0.8 | 2,666,500 |
| 1/10 | 15,190 | 15,545 | 14,880 | 15,505 | +55 | +0.4 | 3,901,600 |
| 12/30 | 15,620 | 15,620 | 15,450 | 15,450 | -125 | -0.8 | 392,700 |
| 12/27 | 15,585 | 15,740 | 15,440 | 15,575 | +105 | +0.7 | 1,417,800 |
| 12/20 | 16,130 | 16,155 | 15,395 | 15,470 | -755 | -4.7 | 3,153,600 |
| 12/13 | 15,850 | 16,275 | 15,570 | 16,225 | +545 | +3.5 | 3,062,500 |
| 12/6 | 15,795 | 15,865 | 15,405 | 15,680 | -65 | -0.4 | 2,399,400 |
| 11/29 | 15,680 | 15,950 | 15,545 | 15,745 | +95 | +0.6 | 2,818,500 |
| 11/22 | 15,405 | 15,735 | 15,180 | 15,650 | +210 | +1.4 | 2,402,300 |
| 11/15 | 15,235 | 15,550 | 15,220 | 15,440 | +205 | +1.4 | 2,431,800 |
| 11/8 | 15,425 | 15,795 | 15,150 | 15,235 | +65 | +0.4 | 3,574,200 |
| 11/1 | 15,015 | 15,485 | 14,945 | 15,170 | +135 | +0.9 | 4,100,500 |
| 10/25 | 14,600 | 15,050 | 14,600 | 15,035 | +465 | +3.2 | 2,902,000 |
| 10/18 | 14,400 | 14,780 | 14,325 | 14,570 | +445 | +3.2 | 2,773,100 |
| 10/11 | 14,030 | 14,250 | 13,875 | 14,125 | +105 | +0.8 | 2,768,800 |
| 10/4 | 14,195 | 14,290 | 13,845 | 14,020 | -155 | -1.1 | 3,224,600 |
| 9/27 | 14,415 | 14,435 | 13,980 | 14,175 | -205 | -1.4 | 2,913,300 |
| 9/20 | 14,255 | 14,525 | 14,165 | 14,380 | +50 | +0.4 | 3,385,800 |
| 9/13 | 14,070 | 14,400 | 13,525 | 14,330 | +255 | +1.8 | 5,579,900 |
▶︎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
