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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 16,900 | 17,185 | 16,830 | 17,180 | 1,069,200 | 17,180 |
| 2024-09-06 | 17,820 | 17,935 | 17,165 | 17,305 | 1,326,900 | 17,305 |
| 2024-09-05 | 17,640 | 18,075 | 17,635 | 17,980 | 1,193,700 | 17,980 |
| 2024-09-04 | 17,800 | 17,915 | 17,530 | 17,875 | 2,730,100 | 17,875 |
| 2024-09-03 | 18,590 | 18,775 | 18,465 | 18,550 | 913,000 | 18,550 |
| 2024-09-02 | 18,750 | 18,835 | 18,400 | 18,435 | 721,800 | 18,435 |
| 2024-08-30 | 18,400 | 18,510 | 18,310 | 18,510 | 1,100,700 | 18,510 |
| 2024-08-29 | 18,465 | 18,550 | 18,320 | 18,400 | 680,000 | 18,400 |
| 2024-08-28 | 18,630 | 18,745 | 18,420 | 18,550 | 730,200 | 18,550 |
| 2024-08-27 | 18,500 | 18,775 | 18,355 | 18,685 | 993,900 | 18,685 |
| 2024-08-26 | 17,950 | 18,455 | 17,855 | 18,450 | 1,068,100 | 18,450 |
| 2024-08-23 | 17,700 | 18,100 | 17,610 | 18,100 | 1,271,900 | 18,100 |
| 2024-08-22 | 17,685 | 17,720 | 17,325 | 17,585 | 1,487,000 | 17,585 |
| 2024-08-21 | 17,520 | 17,740 | 17,315 | 17,695 | 1,714,300 | 17,695 |
| 2024-08-20 | 18,000 | 18,260 | 17,935 | 18,075 | 1,188,800 | 18,075 |
| 2024-08-19 | 17,975 | 18,005 | 17,750 | 17,775 | 1,237,500 | 17,775 |
| 2024-08-16 | 18,000 | 18,090 | 17,685 | 17,945 | 1,822,200 | 17,945 |
| 2024-08-15 | 17,460 | 17,925 | 17,455 | 17,735 | 1,193,800 | 17,735 |
| 2024-08-14 | 17,985 | 17,985 | 17,485 | 17,715 | 1,228,900 | 17,715 |
| 2024-08-13 | 17,285 | 17,630 | 17,255 | 17,630 | 2,227,900 | 17,630 |
| 2024-08-09 | 17,525 | 17,535 | 16,510 | 16,930 | 2,701,400 | 16,930 |
| 2024-08-08 | 17,190 | 17,625 | 17,020 | 17,525 | 2,741,200 | 17,525 |
| 2024-08-07 | 16,750 | 17,510 | 16,050 | 17,200 | 5,322,600 | 17,200 |
| 2024-08-06 | 19,190 | 19,355 | 18,435 | 19,100 | 3,105,100 | 19,100 |
| 2024-08-05 | 18,550 | 18,745 | 16,750 | 17,590 | 2,792,000 | 17,590 |
| 2024-08-02 | 20,330 | 20,480 | 19,860 | 19,865 | 1,627,400 | 19,865 |
| 2024-08-01 | 21,625 | 21,675 | 21,000 | 21,240 | 1,157,800 | 21,240 |
| 2024-07-31 | 21,885 | 22,020 | 21,665 | 21,905 | 1,261,500 | 21,905 |
| 2024-07-30 | 22,140 | 22,185 | 21,970 | 22,115 | 601,600 | 22,115 |
| 2024-07-29 | 22,175 | 22,435 | 22,020 | 22,270 | 634,700 | 22,270 |
| 2024-07-26 | 21,600 | 22,075 | 21,480 | 21,900 | 904,800 | 21,900 |
| 2024-07-25 | 21,925 | 21,985 | 21,650 | 21,685 | 1,055,600 | 21,685 |
| 2024-07-24 | 22,315 | 22,495 | 22,180 | 22,415 | 587,600 | 22,415 |
| 2024-07-23 | 22,650 | 22,890 | 22,465 | 22,540 | 588,200 | 22,540 |
| 2024-07-22 | 22,750 | 22,755 | 22,385 | 22,485 | 745,100 | 22,485 |
| 2024-07-19 | 22,655 | 22,795 | 22,490 | 22,710 | 714,200 | 22,710 |
| 2024-07-18 | 22,500 | 22,840 | 22,460 | 22,605 | 813,900 | 22,605 |
| 2024-07-17 | 22,730 | 22,980 | 22,730 | 22,865 | 746,300 | 22,865 |
| 2024-07-16 | 23,060 | 23,145 | 22,720 | 22,725 | 850,500 | 22,725 |
| 2024-07-12 | 22,850 | 23,445 | 22,780 | 23,195 | 1,265,400 | 23,195 |
| 2024-07-11 | 23,415 | 23,555 | 23,210 | 23,285 | 1,124,800 | 23,285 |
| 2024-07-10 | 23,115 | 23,125 | 22,905 | 23,025 | 1,005,500 | 23,025 |
| 2024-07-09 | 23,200 | 23,480 | 23,085 | 23,350 | 988,300 | 23,350 |
| 2024-07-08 | 23,050 | 23,375 | 22,915 | 23,225 | 978,300 | 23,225 |
| 2024-07-05 | 22,900 | 22,985 | 22,765 | 22,945 | 633,400 | 22,945 |
| 2024-07-04 | 22,865 | 23,050 | 22,590 | 22,945 | 857,700 | 22,945 |
| 2024-07-03 | 22,235 | 22,780 | 22,200 | 22,705 | 1,089,200 | 22,705 |
| 2024-07-02 | 22,100 | 22,230 | 21,890 | 22,180 | 1,004,500 | 22,180 |
| 2024-07-01 | 22,515 | 22,530 | 22,095 | 22,150 | 884,000 | 22,150 |
| 2024-06-28 | 22,490 | 22,530 | 22,235 | 22,370 | 1,065,400 | 22,370 |
| 2024-06-27 | 22,750 | 22,785 | 22,270 | 22,355 | 1,426,600 | 22,355 |
| 2024-06-26 | 22,970 | 23,130 | 22,740 | 22,975 | 885,800 | 22,975 |
| 2024-06-25 | 22,840 | 23,120 | 22,710 | 23,020 | 850,200 | 23,020 |
| 2024-06-24 | 22,940 | 23,075 | 22,515 | 22,840 | 1,197,100 | 22,840 |
| 2024-06-21 | 23,160 | 23,420 | 23,085 | 23,175 | 994,900 | 23,175 |
| 2024-06-20 | 22,955 | 23,065 | 22,745 | 23,025 | 632,200 | 23,025 |
| 2024-06-19 | 22,920 | 23,180 | 22,900 | 22,915 | 625,100 | 22,915 |
| 2024-06-18 | 22,900 | 23,030 | 22,720 | 22,760 | 789,300 | 22,760 |
| 2024-06-17 | 23,060 | 23,240 | 22,820 | 22,960 | 910,700 | 22,960 |
| 2024-06-14 | 23,300 | 23,600 | 23,230 | 23,300 | 2,060,400 | 23,300 |
| 2024-06-13 | 22,875 | 23,310 | 22,770 | 23,155 | 1,323,300 | 23,155 |
| 2024-06-12 | 22,500 | 22,600 | 22,420 | 22,570 | 863,000 | 22,570 |
| 2024-06-11 | 22,825 | 23,025 | 22,700 | 22,755 | 627,500 | 22,755 |
| 2024-06-10 | 22,490 | 22,945 | 22,410 | 22,900 | 646,600 | 22,900 |
| 2024-06-07 | 22,250 | 22,500 | 22,090 | 22,470 | 977,800 | 22,470 |
| 2024-06-06 | 23,250 | 23,445 | 22,645 | 22,645 | 1,106,900 | 22,645 |
| 2024-06-05 | 23,000 | 23,235 | 22,730 | 23,165 | 986,800 | 23,165 |
| 2024-06-04 | 23,375 | 23,515 | 23,030 | 23,300 | 941,900 | 23,300 |
| 2024-06-03 | 23,035 | 23,455 | 23,035 | 23,315 | 1,034,200 | 23,315 |
| 2024-05-31 | 22,660 | 22,945 | 22,570 | 22,945 | 2,452,800 | 22,945 |
| 2024-05-30 | 22,660 | 22,730 | 22,360 | 22,640 | 1,425,200 | 22,640 |
| 2024-05-29 | 23,360 | 23,375 | 22,860 | 22,945 | 1,433,700 | 22,945 |
| 2024-05-28 | 23,285 | 23,475 | 23,205 | 23,475 | 755,800 | 23,475 |
| 2024-05-27 | 23,645 | 23,890 | 23,470 | 23,540 | 945,300 | 23,540 |
| 2024-05-24 | 23,900 | 24,090 | 23,815 | 23,940 | 807,500 | 23,940 |
| 2024-05-23 | 23,960 | 24,340 | 23,870 | 24,220 | 1,000,900 | 24,220 |
| 2024-05-22 | 23,950 | 24,160 | 23,800 | 23,960 | 1,373,400 | 23,960 |
| 2024-05-21 | 24,525 | 24,605 | 23,570 | 23,615 | 2,265,000 | 23,615 |
| 2024-05-20 | 24,890 | 25,075 | 24,770 | 24,775 | 1,383,900 | 24,775 |
| 2024-05-17 | 24,995 | 25,165 | 24,785 | 25,105 | 977,500 | 25,105 |
| 2024-05-16 | 24,995 | 25,270 | 24,970 | 25,220 | 1,342,600 | 25,220 |
| 2024-05-15 | 24,910 | 25,050 | 24,770 | 24,770 | 1,041,600 | 24,770 |
| 2024-05-14 | 24,890 | 25,295 | 24,765 | 24,860 | 1,801,800 | 24,860 |
| 2024-05-13 | 24,825 | 24,915 | 24,320 | 24,450 | 1,452,900 | 24,450 |
| 2024-05-10 | 25,325 | 25,325 | 24,315 | 24,685 | 5,051,600 | 24,685 |
| 2024-05-09 | 22,480 | 22,895 | 22,465 | 22,825 | 2,232,400 | 22,825 |
| 2024-05-08 | 22,230 | 22,405 | 22,140 | 22,275 | 1,081,600 | 22,275 |
| 2024-05-07 | 22,590 | 22,630 | 22,265 | 22,395 | 1,660,100 | 22,395 |
| 2024-05-02 | 21,650 | 22,090 | 21,650 | 22,090 | 1,062,700 | 22,090 |
| 2024-05-01 | 21,700 | 22,240 | 21,700 | 22,035 | 1,895,400 | 22,035 |
| 2024-04-30 | 21,550 | 21,825 | 21,490 | 21,745 | 2,306,400 | 21,745 |
| 2024-04-26 | 20,600 | 21,230 | 20,595 | 21,160 | 2,151,000 | 21,160 |
| 2024-04-25 | 20,135 | 20,505 | 20,090 | 20,400 | 1,349,500 | 20,400 |
| 2024-04-24 | 20,135 | 20,390 | 20,085 | 20,270 | 1,123,200 | 20,270 |
| 2024-04-23 | 19,880 | 20,060 | 19,720 | 19,950 | 1,068,000 | 19,950 |
| 2024-04-22 | 19,400 | 19,685 | 19,255 | 19,680 | 1,150,300 | 19,680 |
| 2024-04-19 | 19,400 | 19,440 | 18,970 | 19,215 | 1,819,700 | 19,215 |
| 2024-04-18 | 19,420 | 19,655 | 19,350 | 19,505 | 845,100 | 19,505 |
| 2024-04-17 | 20,000 | 20,020 | 19,470 | 19,500 | 1,379,800 | 19,500 |
| 2024-04-16 | 19,820 | 20,110 | 19,565 | 20,005 | 1,520,900 | 20,005 |
| 2024-04-15 | 20,170 | 20,260 | 19,960 | 20,060 | 1,009,500 | 20,060 |
| 2024-04-12 | 20,330 | 20,595 | 20,225 | 20,235 | 1,076,000 | 20,235 |
| 2024-04-11 | 20,000 | 20,280 | 19,860 | 20,280 | 1,069,400 | 20,280 |
| 2024-04-10 | 20,280 | 20,445 | 20,185 | 20,400 | 806,800 | 20,400 |
| 2024-04-09 | 20,130 | 20,380 | 20,095 | 20,380 | 686,900 | 20,380 |
| 2024-04-08 | 20,290 | 20,380 | 20,070 | 20,130 | 1,055,300 | 20,130 |
| 2024-04-05 | 20,150 | 20,285 | 19,955 | 20,165 | 1,439,500 | 20,165 |
| 2024-04-04 | 20,585 | 20,645 | 20,280 | 20,300 | 1,223,900 | 20,300 |
| 2024-04-03 | 20,480 | 20,480 | 20,245 | 20,405 | 1,295,900 | 20,405 |
| 2024-04-02 | 20,900 | 20,930 | 20,605 | 20,840 | 1,134,600 | 20,840 |
| 2024-04-01 | 20,630 | 21,150 | 20,620 | 21,010 | 1,478,300 | 21,010 |
| 2024-03-29 | 20,660 | 20,875 | 20,530 | 20,600 | 1,390,100 | 20,600 |
| 2024-03-28 | 20,780 | 20,965 | 20,610 | 20,610 | 1,762,300 | 20,610 |
| 2024-03-27 | 20,440 | 20,900 | 20,410 | 20,805 | 1,555,000 | 20,805 |
| 2024-03-26 | 20,225 | 20,300 | 20,080 | 20,235 | 1,137,800 | 20,235 |
| 2024-03-25 | 20,600 | 20,640 | 20,405 | 20,405 | 755,300 | 20,405 |
| 2024-03-22 | 20,725 | 20,830 | 20,545 | 20,660 | 1,017,800 | 20,660 |
| 2024-03-21 | 21,000 | 21,030 | 20,680 | 20,720 | 1,269,300 | 20,720 |
| 2024-03-19 | 20,330 | 20,580 | 20,115 | 20,570 | 1,084,700 | 20,570 |
| 2024-03-18 | 19,950 | 20,215 | 19,860 | 20,195 | 1,609,100 | 20,195 |
| 2024-03-15 | 20,215 | 20,295 | 19,870 | 19,950 | 1,948,000 | 19,950 |
| 2024-03-14 | 20,005 | 20,375 | 20,005 | 20,375 | 1,538,100 | 20,375 |
| 2024-03-13 | 20,780 | 20,800 | 20,170 | 20,295 | 1,408,900 | 20,295 |
| 2024-03-12 | 20,220 | 20,855 | 20,155 | 20,845 | 1,791,100 | 20,845 |
| 2024-03-11 | 20,130 | 20,185 | 19,950 | 20,180 | 1,586,700 | 20,180 |
| 2024-03-08 | 20,510 | 20,760 | 20,460 | 20,470 | 2,081,200 | 20,470 |
| 2024-03-07 | 21,195 | 21,260 | 20,745 | 20,770 | 1,400,300 | 20,770 |
| 2024-03-06 | 21,020 | 21,225 | 20,960 | 21,150 | 1,345,000 | 21,150 |
| 2024-03-05 | 21,210 | 21,320 | 21,090 | 21,165 | 1,424,100 | 21,165 |
| 2024-03-04 | 21,410 | 21,760 | 21,385 | 21,635 | 1,161,100 | 21,635 |
| 2024-03-01 | 21,175 | 21,485 | 21,175 | 21,375 | 977,000 | 21,375 |
| 2024-02-29 | 21,350 | 21,485 | 21,110 | 21,175 | 1,069,100 | 21,175 |
| 2024-02-28 | 21,290 | 21,455 | 21,180 | 21,455 | 749,800 | 21,455 |
| 2024-02-27 | 21,325 | 21,480 | 21,285 | 21,330 | 855,800 | 21,330 |
| 2024-02-26 | 21,190 | 21,420 | 21,035 | 21,325 | 1,226,000 | 21,325 |
| 2024-02-22 | 21,255 | 21,400 | 21,170 | 21,305 | 1,255,700 | 21,305 |
| 2024-02-21 | 21,365 | 21,430 | 21,040 | 21,200 | 1,104,300 | 21,200 |
| 2024-02-20 | 21,480 | 21,530 | 21,315 | 21,450 | 676,400 | 21,450 |
| 2024-02-19 | 21,400 | 21,495 | 21,255 | 21,420 | 918,500 | 21,420 |
| 2024-02-16 | 21,860 | 21,860 | 21,415 | 21,600 | 1,222,100 | 21,600 |
| 2024-02-15 | 21,200 | 21,590 | 21,150 | 21,500 | 1,408,100 | 21,500 |
| 2024-02-14 | 21,100 | 21,295 | 20,805 | 20,945 | 1,598,100 | 20,945 |
| 2024-02-13 | 21,730 | 21,870 | 21,340 | 21,445 | 1,669,800 | 21,445 |
| 2024-02-09 | 21,100 | 21,625 | 21,075 | 21,425 | 1,843,000 | 21,425 |
| 2024-02-08 | 21,175 | 21,450 | 21,060 | 21,180 | 2,547,900 | 21,180 |
| 2024-02-07 | 20,500 | 21,300 | 20,320 | 21,165 | 4,841,000 | 21,165 |
| 2024-02-06 | 23,485 | 23,490 | 22,650 | 22,775 | 2,066,000 | 22,775 |
| 2024-02-05 | 23,600 | 23,930 | 23,515 | 23,805 | 923,300 | 23,805 |
| 2024-02-02 | 23,555 | 23,830 | 23,355 | 23,505 | 866,900 | 23,505 |
| 2024-02-01 | 23,475 | 23,670 | 23,315 | 23,345 | 1,236,900 | 23,345 |
| 2024-01-31 | 23,900 | 24,085 | 23,720 | 23,885 | 1,290,900 | 23,885 |
| 2024-01-30 | 24,245 | 24,355 | 24,110 | 24,145 | 811,100 | 24,145 |
| 2024-01-29 | 23,985 | 24,080 | 23,880 | 23,940 | 689,700 | 23,940 |
| 2024-01-26 | 23,710 | 23,945 | 23,650 | 23,915 | 802,700 | 23,915 |
| 2024-01-25 | 23,980 | 24,125 | 23,840 | 24,000 | 732,300 | 24,000 |
| 2024-01-24 | 24,440 | 24,440 | 23,990 | 24,085 | 1,017,600 | 24,085 |
| 2024-01-23 | 24,695 | 24,955 | 24,545 | 24,625 | 1,353,500 | 24,625 |
| 2024-01-22 | 24,745 | 25,010 | 24,400 | 24,560 | 1,656,300 | 24,560 |
| 2024-01-19 | 24,225 | 24,450 | 24,025 | 24,230 | 1,393,600 | 24,230 |
| 2024-01-18 | 23,330 | 24,020 | 23,280 | 23,625 | 1,105,900 | 23,625 |
| 2024-01-17 | 24,000 | 24,195 | 23,375 | 23,375 | 1,480,700 | 23,375 |
| 2024-01-16 | 24,250 | 24,360 | 23,970 | 23,975 | 959,600 | 23,975 |
| 2024-01-15 | 24,550 | 24,585 | 24,225 | 24,385 | 1,131,000 | 24,385 |
| 2024-01-12 | 24,760 | 24,765 | 24,015 | 24,590 | 2,506,600 | 24,590 |
| 2024-01-11 | 23,735 | 24,270 | 23,685 | 24,210 | 1,642,900 | 24,210 |
| 2024-01-10 | 23,115 | 23,420 | 23,040 | 23,320 | 1,295,900 | 23,320 |
| 2024-01-09 | 22,990 | 23,435 | 22,970 | 23,260 | 970,500 | 23,260 |
| 2024-01-05 | 22,995 | 23,015 | 22,750 | 22,750 | 860,900 | 22,750 |
| 2024-01-04 | 22,900 | 23,050 | 22,565 | 23,000 | 962,000 | 23,000 |
分割・併合履歴 ： なし
