6367 ダイキン工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 16,690 | 17,345 | 16,650 | 17,260 | 1,831,100 | 17,260 |
| 2025-05-01 | 16,365 | 16,510 | 16,130 | 16,450 | 810,900 | 16,450 |
| 2025-04-30 | 16,275 | 16,350 | 16,200 | 16,295 | 870,200 | 16,295 |
| 2025-04-28 | 16,180 | 16,260 | 16,075 | 16,120 | 531,600 | 16,120 |
| 2025-04-25 | 16,000 | 16,115 | 15,980 | 16,025 | 838,300 | 16,025 |
| 2025-04-24 | 16,100 | 16,140 | 15,955 | 15,985 | 1,014,900 | 15,985 |
| 2025-04-23 | 16,305 | 16,315 | 16,095 | 16,195 | 872,200 | 16,195 |
| 2025-04-22 | 15,965 | 15,995 | 15,795 | 15,905 | 676,000 | 15,905 |
| 2025-04-21 | 16,200 | 16,205 | 15,910 | 16,000 | 596,500 | 16,000 |
| 2025-04-18 | 16,165 | 16,290 | 16,090 | 16,265 | 473,200 | 16,265 |
| 2025-04-17 | 16,025 | 16,360 | 15,900 | 16,325 | 891,600 | 16,325 |
| 2025-04-16 | 15,800 | 15,850 | 15,695 | 15,850 | 511,300 | 15,850 |
| 2025-04-15 | 16,000 | 16,020 | 15,780 | 15,820 | 799,400 | 15,820 |
| 2025-04-14 | 16,105 | 16,170 | 15,825 | 15,850 | 821,700 | 15,850 |
| 2025-04-11 | 15,455 | 15,870 | 15,230 | 15,815 | 1,910,800 | 15,815 |
| 2025-04-10 | 16,490 | 16,490 | 16,025 | 16,345 | 1,337,000 | 16,345 |
| 2025-04-09 | 15,490 | 15,600 | 14,940 | 15,300 | 1,588,300 | 15,300 |
| 2025-04-08 | 15,560 | 15,880 | 15,425 | 15,640 | 1,253,400 | 15,640 |
| 2025-04-07 | 15,200 | 15,765 | 14,935 | 15,160 | 2,565,000 | 15,160 |
| 2025-04-04 | 15,800 | 16,070 | 15,695 | 16,000 | 1,659,100 | 16,000 |
| 2025-04-03 | 15,500 | 15,860 | 15,500 | 15,820 | 1,442,500 | 15,820 |
| 2025-04-02 | 16,085 | 16,175 | 15,890 | 16,010 | 850,700 | 16,010 |
| 2025-04-01 | 16,120 | 16,250 | 16,000 | 16,000 | 974,400 | 16,000 |
| 2025-03-31 | 16,305 | 16,385 | 16,140 | 16,140 | 1,320,200 | 16,140 |
| 2025-03-28 | 16,810 | 16,930 | 16,715 | 16,805 | 884,700 | 16,805 |
| 2025-03-27 | 17,155 | 17,170 | 16,965 | 17,120 | 954,500 | 17,120 |
| 2025-03-26 | 17,400 | 17,450 | 17,145 | 17,185 | 836,700 | 17,185 |
| 2025-03-25 | 17,090 | 17,225 | 17,010 | 17,205 | 722,700 | 17,205 |
| 2025-03-24 | 17,155 | 17,155 | 16,850 | 16,905 | 482,400 | 16,905 |
| 2025-03-21 | 17,000 | 17,195 | 16,960 | 17,105 | 1,079,000 | 17,105 |
| 2025-03-19 | 17,050 | 17,195 | 17,005 | 17,015 | 858,000 | 17,015 |
| 2025-03-18 | 16,980 | 17,235 | 16,920 | 17,185 | 836,000 | 17,185 |
| 2025-03-17 | 16,725 | 16,865 | 16,695 | 16,715 | 665,800 | 16,715 |
| 2025-03-14 | 16,715 | 16,845 | 16,490 | 16,625 | 1,409,100 | 16,625 |
| 2025-03-13 | 17,270 | 17,300 | 16,765 | 16,780 | 1,187,300 | 16,780 |
| 2025-03-12 | 17,240 | 17,245 | 16,860 | 17,230 | 992,200 | 17,230 |
| 2025-03-11 | 17,435 | 17,620 | 16,980 | 17,180 | 2,037,100 | 17,180 |
| 2025-03-10 | 17,060 | 17,060 | 16,765 | 17,030 | 784,400 | 17,030 |
| 2025-03-07 | 16,880 | 16,975 | 16,715 | 16,970 | 903,300 | 16,970 |
| 2025-03-06 | 16,790 | 17,025 | 16,770 | 16,940 | 2,061,700 | 16,940 |
| 2025-03-05 | 16,350 | 16,595 | 16,175 | 16,500 | 1,297,400 | 16,500 |
| 2025-03-04 | 16,010 | 16,340 | 15,945 | 16,275 | 1,592,400 | 16,275 |
| 2025-03-03 | 15,895 | 15,990 | 15,730 | 15,980 | 848,900 | 15,980 |
| 2025-02-28 | 16,000 | 16,015 | 15,580 | 15,700 | 1,726,100 | 15,700 |
| 2025-02-27 | 15,915 | 16,115 | 15,915 | 16,095 | 829,900 | 16,095 |
| 2025-02-26 | 16,135 | 16,160 | 15,880 | 15,940 | 953,400 | 15,940 |
| 2025-02-25 | 16,000 | 16,265 | 15,920 | 16,180 | 1,144,500 | 16,180 |
| 2025-02-21 | 15,910 | 16,015 | 15,785 | 15,970 | 788,700 | 15,970 |
| 2025-02-20 | 15,820 | 15,960 | 15,760 | 15,950 | 907,800 | 15,950 |
| 2025-02-19 | 16,000 | 16,015 | 15,790 | 15,985 | 1,256,400 | 15,985 |
| 2025-02-18 | 16,200 | 16,335 | 16,130 | 16,130 | 766,500 | 16,130 |
| 2025-02-17 | 16,280 | 16,450 | 16,165 | 16,310 | 589,000 | 16,310 |
| 2025-02-14 | 16,525 | 16,630 | 16,370 | 16,465 | 1,016,700 | 16,465 |
| 2025-02-13 | 16,390 | 16,620 | 16,300 | 16,560 | 888,700 | 16,560 |
| 2025-02-12 | 16,300 | 16,310 | 16,065 | 16,195 | 1,215,900 | 16,195 |
| 2025-02-10 | 16,360 | 16,490 | 16,265 | 16,380 | 1,051,500 | 16,380 |
| 2025-02-07 | 16,610 | 16,700 | 16,280 | 16,360 | 1,902,700 | 16,360 |
| 2025-02-06 | 16,995 | 17,140 | 16,735 | 16,750 | 2,588,800 | 16,750 |
| 2025-02-05 | 18,080 | 18,140 | 17,675 | 17,760 | 1,031,000 | 17,760 |
| 2025-02-04 | 18,090 | 18,220 | 17,880 | 18,030 | 855,400 | 18,030 |
| 2025-02-03 | 18,200 | 18,260 | 17,680 | 17,775 | 1,245,400 | 17,775 |
| 2025-01-31 | 18,310 | 18,425 | 18,265 | 18,370 | 633,700 | 18,370 |
| 2025-01-30 | 18,650 | 18,715 | 18,310 | 18,345 | 950,400 | 18,345 |
| 2025-01-29 | 18,900 | 18,970 | 18,765 | 18,865 | 676,700 | 18,865 |
| 2025-01-28 | 18,935 | 19,335 | 18,885 | 18,975 | 653,900 | 18,975 |
| 2025-01-27 | 19,150 | 19,430 | 19,070 | 19,080 | 730,000 | 19,080 |
| 2025-01-24 | 19,085 | 19,125 | 18,885 | 18,885 | 519,100 | 18,885 |
| 2025-01-23 | 18,980 | 19,020 | 18,805 | 18,870 | 588,900 | 18,870 |
| 2025-01-22 | 18,690 | 18,890 | 18,690 | 18,850 | 809,100 | 18,850 |
| 2025-01-21 | 18,830 | 18,835 | 18,560 | 18,720 | 386,100 | 18,720 |
| 2025-01-20 | 18,560 | 18,810 | 18,510 | 18,730 | 502,300 | 18,730 |
| 2025-01-17 | 18,445 | 18,500 | 18,240 | 18,410 | 692,800 | 18,410 |
| 2025-01-16 | 18,385 | 18,530 | 18,210 | 18,235 | 625,400 | 18,235 |
| 2025-01-15 | 18,390 | 18,455 | 18,170 | 18,265 | 657,900 | 18,265 |
| 2025-01-14 | 18,380 | 18,575 | 18,185 | 18,215 | 998,300 | 18,215 |
| 2025-01-10 | 18,395 | 18,500 | 18,315 | 18,385 | 856,100 | 18,385 |
| 2025-01-09 | 18,600 | 18,655 | 18,270 | 18,440 | 697,000 | 18,440 |
| 2025-01-08 | 19,010 | 19,050 | 18,745 | 18,770 | 938,100 | 18,770 |
| 2025-01-07 | 18,970 | 19,230 | 18,635 | 19,125 | 1,189,000 | 19,125 |
| 2025-01-06 | 18,835 | 18,920 | 18,680 | 18,805 | 1,182,900 | 18,805 |
分割・併合履歴 ： なし