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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 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
