6367 ダイキン工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-1724,99525,16524,78525,105977,50025,105
2024-05-1624,99525,27024,97025,2201,342,60025,220
2024-05-1524,91025,05024,77024,7701,041,60024,770
2024-05-1424,89025,29524,76524,8601,801,80024,860
2024-05-1324,82524,91524,32024,4501,452,90024,450
2024-05-1025,32525,32524,31524,6855,051,60024,685
2024-05-0922,48022,89522,46522,8252,232,40022,825
2024-05-0822,23022,40522,14022,2751,081,60022,275
2024-05-0722,59022,63022,26522,3951,660,10022,395
2024-05-0221,65022,09021,65022,0901,062,70022,090
2024-05-0121,70022,24021,70022,0351,895,40022,035
2024-04-3021,55021,82521,49021,7452,306,40021,745
2024-04-2620,60021,23020,59521,1602,151,00021,160
2024-04-2520,13520,50520,09020,4001,349,50020,400
2024-04-2420,13520,39020,08520,2701,123,20020,270
2024-04-2319,88020,06019,72019,9501,068,00019,950
2024-04-2219,40019,68519,25519,6801,150,30019,680
2024-04-1919,40019,44018,97019,2151,819,70019,215
2024-04-1819,42019,65519,35019,505845,10019,505
2024-04-1720,00020,02019,47019,5001,379,80019,500
2024-04-1619,82020,11019,56520,0051,520,90020,005
2024-04-1520,17020,26019,96020,0601,009,50020,060
2024-04-1220,33020,59520,22520,2351,076,00020,235
2024-04-1120,00020,28019,86020,2801,069,40020,280
2024-04-1020,28020,44520,18520,400806,80020,400
2024-04-0920,13020,38020,09520,380686,90020,380
2024-04-0820,29020,38020,07020,1301,055,30020,130
2024-04-0520,15020,28519,95520,1651,439,50020,165
2024-04-0420,58520,64520,28020,3001,223,90020,300
2024-04-0320,48020,48020,24520,4051,295,90020,405
2024-04-0220,90020,93020,60520,8401,134,60020,840
2024-04-0120,63021,15020,62021,0101,478,30021,010
2024-03-2920,66020,87520,53020,6001,390,10020,600
2024-03-2820,78020,96520,61020,6101,762,30020,610
2024-03-2720,44020,90020,41020,8051,555,00020,805
2024-03-2620,22520,30020,08020,2351,137,80020,235
2024-03-2520,60020,64020,40520,405755,30020,405
2024-03-2220,72520,83020,54520,6601,017,80020,660
2024-03-2121,00021,03020,68020,7201,269,30020,720
2024-03-1920,33020,58020,11520,5701,084,70020,570
2024-03-1819,95020,21519,86020,1951,609,10020,195
2024-03-1520,21520,29519,87019,9501,948,00019,950
2024-03-1420,00520,37520,00520,3751,538,10020,375
2024-03-1320,78020,80020,17020,2951,408,90020,295
2024-03-1220,22020,85520,15520,8451,791,10020,845
2024-03-1120,13020,18519,95020,1801,586,70020,180
2024-03-0820,51020,76020,46020,4702,081,20020,470
2024-03-0721,19521,26020,74520,7701,400,30020,770
2024-03-0621,02021,22520,96021,1501,345,00021,150
2024-03-0521,21021,32021,09021,1651,424,10021,165
2024-03-0421,41021,76021,38521,6351,161,10021,635
2024-03-0121,17521,48521,17521,375977,00021,375
2024-02-2921,35021,48521,11021,1751,069,10021,175
2024-02-2821,29021,45521,18021,455749,80021,455
2024-02-2721,32521,48021,28521,330855,80021,330
2024-02-2621,19021,42021,03521,3251,226,00021,325
2024-02-2221,25521,40021,17021,3051,255,70021,305
2024-02-2121,36521,43021,04021,2001,104,30021,200
2024-02-2021,48021,53021,31521,450676,40021,450
2024-02-1921,40021,49521,25521,420918,50021,420
2024-02-1621,86021,86021,41521,6001,222,10021,600
2024-02-1521,20021,59021,15021,5001,408,10021,500
2024-02-1421,10021,29520,80520,9451,598,10020,945
2024-02-1321,73021,87021,34021,4451,669,80021,445
2024-02-0921,10021,62521,07521,4251,843,00021,425
2024-02-0821,17521,45021,06021,1802,547,90021,180
2024-02-0720,50021,30020,32021,1654,841,00021,165
2024-02-0623,48523,49022,65022,7752,066,00022,775
2024-02-0523,60023,93023,51523,805923,30023,805
2024-02-0223,55523,83023,35523,505866,90023,505
2024-02-0123,47523,67023,31523,3451,236,90023,345
2024-01-3123,90024,08523,72023,8851,290,90023,885
2024-01-3024,24524,35524,11024,145811,10024,145
2024-01-2923,98524,08023,88023,940689,70023,940
2024-01-2623,71023,94523,65023,915802,70023,915
2024-01-2523,98024,12523,84024,000732,30024,000
2024-01-2424,44024,44023,99024,0851,017,60024,085
2024-01-2324,69524,95524,54524,6251,353,50024,625
2024-01-2224,74525,01024,40024,5601,656,30024,560
2024-01-1924,22524,45024,02524,2301,393,60024,230
2024-01-1823,33024,02023,28023,6251,105,90023,625
2024-01-1724,00024,19523,37523,3751,480,70023,375
2024-01-1624,25024,36023,97023,975959,60023,975
2024-01-1524,55024,58524,22524,3851,131,00024,385
2024-01-1224,76024,76524,01524,5902,506,60024,590
2024-01-1123,73524,27023,68524,2101,642,90024,210
2024-01-1023,11523,42023,04023,3201,295,90023,320
2024-01-0922,99023,43522,97023,260970,50023,260
2024-01-0522,99523,01522,75022,750860,90022,750
2024-01-0422,90023,05022,56523,000962,00023,000

分割・併合履歴 : なし