KabuInsight

ダイキン工業

6367
プライム/機械/DAIKIN INDUSTRIES,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1318,500.019,530.018,500.019,055.0-365.0-1.88%1,731,900
2026-03-1219,290.019,525.019,180.019,420.0+20.0+0.10%1,070,300
2026-03-1119,250.019,640.019,150.019,400.0+175.0+0.91%1,197,100
2026-03-1019,370.019,425.018,975.019,225.0+180.0+0.95%1,286,600
2026-03-0918,870.019,150.018,560.019,045.0-925.0-4.63%1,570,300
2026-03-0619,290.019,970.019,290.019,970.0+370.0+1.89%878,400
2026-03-0519,720.019,825.019,325.019,600.0+665.0+3.51%1,801,400
2026-03-0419,080.019,110.018,635.018,935.0-545.0-2.80%1,351,800
2026-03-0320,300.020,355.019,325.019,480.0-625.0-3.11%1,441,600
2026-03-0219,785.020,105.019,550.020,105.0+190.0+0.95%1,195,800
2026-02-2719,730.019,945.019,660.019,915.0+215.0+1.09%1,271,100
2026-02-2620,535.020,600.019,700.019,700.0-830.0-4.04%1,320,800
2026-02-2520,910.020,915.020,490.020,530.0+65.0+0.32%1,053,500
2026-02-2419,560.020,655.019,530.020,465.0+735.0+3.73%1,454,400
2026-02-2019,890.019,960.019,675.019,730.0-250.0-1.25%1,037,100
2026-02-1920,200.020,205.019,935.019,980.0-220.0-1.09%973,100
2026-02-1820,000.020,240.019,920.020,200.0+315.0+1.58%1,008,200
2026-02-1719,730.019,990.019,555.019,885.0+95.0+0.48%907,000
2026-02-1619,645.019,870.019,485.019,790.0+420.0+2.17%1,145,000
2026-02-1319,235.019,610.019,205.019,370.0-30.0-0.15%2,000,900
2026-02-1218,935.019,525.018,895.019,400.0+645.0+3.44%1,824,000
2026-02-1018,550.019,090.018,480.018,755.0+205.0+1.11%1,766,700
2026-02-0918,800.019,090.018,390.018,550.0+540.0+3.00%2,519,300
2026-02-0617,550.018,045.017,380.018,010.0+75.0+0.42%1,980,600
2026-02-0517,860.018,390.017,740.017,935.0-1440.0-7.43%3,566,900
2026-02-0419,395.019,575.019,175.019,375.0-205.0-1.05%1,271,300
2026-02-0319,115.019,580.019,020.019,580.0+580.0+3.05%1,251,900
2026-02-0218,970.019,215.018,805.019,000.0+415.0+2.23%1,272,600
2026-01-3018,360.018,595.018,275.018,585.0+280.0+1.53%1,132,500
2026-01-2918,390.018,445.018,140.018,305.0-145.0-0.79%1,368,800
2026-01-2818,905.018,980.018,450.018,450.0-570.0-3.00%1,307,000
2026-01-2719,205.019,250.018,985.019,020.0-305.0-1.58%989,700
2026-01-2619,390.019,430.019,215.019,325.0-430.0-2.18%995,900
2026-01-2319,855.019,865.019,510.019,755.0+220.0+1.13%1,022,100
2026-01-2219,985.020,320.019,500.019,535.0-115.0-0.59%1,756,000
2026-01-2119,320.019,695.019,205.019,650.0-70.0-0.35%1,057,800
2026-01-2019,625.019,755.019,620.019,720.0-145.0-0.73%740,600
2026-01-1919,875.019,900.019,580.019,865.0-160.0-0.80%727,600
2026-01-1619,730.020,090.019,680.020,025.0+275.0+1.39%1,062,100
2026-01-1519,700.019,895.019,475.019,750.0+50.0+0.25%921,900
2026-01-1419,965.020,080.019,700.019,700.0-55.0-0.28%1,107,300
2026-01-1319,660.019,825.019,505.019,755.0+425.0+2.20%1,587,600
2026-01-0919,295.019,520.019,130.019,330.0+200.0+1.05%1,471,400
2026-01-0819,400.019,580.019,085.019,130.0-490.0-2.50%1,562,100
2026-01-0719,890.020,050.019,515.019,620.0-695.0-3.42%1,857,700
2026-01-0620,450.020,495.020,240.020,315.0+65.0+0.32%753,600
2026-01-0520,350.020,530.020,210.020,250.0+170.0+0.85%830,600
2025-12-3019,890.020,080.019,875.020,080.0+190.0+0.96%463,600
2025-12-2920,125.020,165.019,805.019,890.0-410.0-2.02%630,500
2025-12-2620,390.020,445.020,145.020,300.0+35.0+0.17%598,000
2025-12-2520,155.020,275.020,125.020,265.0+110.0+0.55%213,400
2025-12-2420,190.020,315.020,110.020,155.0-195.0-0.96%601,700
2025-12-2320,300.020,400.020,200.020,350.0+130.0+0.64%556,900
2025-12-2220,095.020,340.019,915.020,220.0+635.0+3.24%973,700
2025-12-1919,895.019,895.019,425.019,585.0-50.0-0.25%972,200
2025-12-1819,480.019,645.019,375.019,635.0+85.0+0.43%685,400
2025-12-1719,890.019,905.019,340.019,550.0-145.0-0.74%880,000
2025-12-1619,525.019,810.019,375.019,695.0+170.0+0.87%838,100
2025-12-1519,665.019,745.019,480.019,525.0-475.0-2.38%467,300
2025-12-1219,870.020,000.019,615.020,000.0+385.0+1.96%813,800
2025-12-1119,830.019,975.019,510.019,615.0+165.0+0.85%823,900
2025-12-1019,330.019,600.019,320.019,450.0-50.0-0.26%531,200
2025-12-0919,655.019,795.019,360.019,500.0-260.0-1.32%567,500
2025-12-0819,640.019,760.019,570.019,760.0+50.0+0.25%533,900
2025-12-0520,000.020,185.019,710.019,710.0-540.0-2.67%803,800
2025-12-0419,795.020,250.019,715.020,250.0+480.0+2.43%753,900
2025-12-0319,735.019,885.019,655.019,770.00.00.00%643,700
2025-12-0220,000.020,030.019,750.019,770.0-175.0-0.88%640,000
2025-12-0120,085.020,300.019,820.019,945.0-340.0-1.68%679,500
2025-11-2820,310.020,460.020,190.020,285.0-20.0-0.10%916,100
2025-11-2720,360.020,485.020,105.020,305.0+210.0+1.05%802,100
2025-11-2620,025.020,245.019,850.020,095.0+365.0+1.85%836,600
2025-11-2519,820.020,020.019,620.019,730.0+170.0+0.87%1,128,300
2025-11-2119,345.019,655.019,250.019,560.0-50.0-0.25%1,542,000
2025-11-2019,540.019,760.019,425.019,610.0+465.0+2.43%831,600
2025-11-1919,170.019,430.019,115.019,145.0-45.0-0.23%985,700
2025-11-1819,740.019,810.019,190.019,190.0-745.0-3.74%939,900
2025-11-1720,230.020,420.019,725.019,935.0-660.0-3.20%1,022,500
2025-11-1420,770.020,910.020,220.020,595.0-175.0-0.84%1,299,800
2025-11-1320,200.020,840.020,135.020,770.0+580.0+2.87%1,434,800
2025-11-1219,975.020,245.019,790.020,190.0+450.0+2.28%1,168,400
2025-11-1119,730.019,780.019,530.019,740.0+30.0+0.15%658,500
2025-11-1019,700.019,790.019,455.019,710.0-65.0-0.33%875,700
2025-11-0719,385.019,850.019,335.019,775.0+480.0+2.49%2,008,400
2025-11-0618,790.019,575.018,440.019,295.0+1395.0+7.79%3,093,800
2025-11-0518,120.018,305.017,750.017,900.0-170.0-0.94%1,512,400
2025-11-0417,900.018,275.017,890.018,070.0+95.0+0.53%1,109,500
2025-10-3118,185.018,200.017,925.017,975.0-25.0-0.14%769,000
2025-10-3018,035.018,090.017,930.018,000.0-35.0-0.19%1,007,800
2025-10-2918,410.018,505.018,035.018,035.0-535.0-2.88%1,135,700
2025-10-2818,815.018,860.018,505.018,570.0-120.0-0.64%960,100
2025-10-2718,645.018,925.018,590.018,690.0+360.0+1.96%1,074,200
2025-10-2418,400.018,595.018,315.018,330.0+300.0+1.66%926,000
2025-10-2318,235.018,260.017,715.018,030.0-420.0-2.28%1,322,000
2025-10-2218,250.018,510.018,230.018,450.0+150.0+0.82%872,700
2025-10-2118,170.018,350.018,075.018,300.0+310.0+1.72%848,400
2025-10-2017,960.018,170.017,890.017,990.0+160.0+0.90%977,400
2025-10-1717,810.018,045.017,755.017,830.0+15.0+0.08%747,300
2025-10-1617,815.017,905.017,645.017,815.0+185.0+1.05%857,600
2025-10-1517,500.017,710.017,390.017,630.0+350.0+2.03%991,300
2025-10-1417,215.017,425.017,100.017,280.0-265.0-1.51%1,239,000
2025-10-1017,860.017,860.017,545.017,545.0-265.0-1.49%1,103,800
2025-10-0917,630.017,875.017,580.017,810.0+160.0+0.91%856,900
2025-10-0817,865.017,880.017,580.017,650.0-220.0-1.23%879,900
2025-10-0718,050.018,060.017,870.017,870.0-155.0-0.86%922,200
2025-10-0618,400.018,435.017,845.018,025.0+570.0+3.27%1,806,700
2025-10-0317,110.017,455.017,065.017,455.0+340.0+1.99%768,200
2025-10-0217,375.017,565.017,115.017,115.0-305.0-1.75%974,600
2025-10-0117,115.017,465.017,115.017,420.0+340.0+1.99%1,234,100
2025-09-3017,040.017,140.017,005.017,080.0-35.0-0.20%1,012,600
2025-09-2917,410.017,470.017,060.017,115.0-350.0-2.00%1,050,000
2025-09-2617,250.017,580.017,205.017,465.0+210.0+1.22%1,141,800
2025-09-2517,290.017,345.017,170.017,255.0+75.0+0.44%1,028,200
2025-09-2417,155.017,180.016,915.017,180.0-60.0-0.35%1,442,900
2025-09-2217,350.017,495.017,215.017,240.0-140.0-0.81%750,700
2025-09-1917,735.017,815.017,290.017,380.0-270.0-1.53%1,308,600
2025-09-1817,555.017,695.017,505.017,650.0-15.0-0.08%1,000,200
2025-09-1717,455.017,665.017,390.017,665.0+20.0+0.11%819,000
2025-09-1617,550.017,880.017,460.017,645.0-75.0-0.42%1,232,200
2025-09-1218,120.018,155.017,615.017,720.0——1,953,000

直近120営業日分を表示