株探米国株

PR
DAWNNASDAQ

デイ・ワン・バイオファーマシューティカルズ 日足四本値・時系列データ

11.41$
+0.93$
+8.87%
NY 06日 16:00
日本 07日 06:00
11.62$
+0.21$
+1.84%
NY 06日 19:49
日本 07日 09:49
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
13.20 (26/01/21)
5.64 (25/08/06)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 11.06 11.50 10.84 11.41 +0.93 +8.87% 3,129,843株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 10.75 10.98 10.30 10.48 -0.26 -2.42% 2,696,375株
26/02/04 11.30 11.31 10.47 10.74 -0.42 -3.76% 1,967,357株
26/02/03 11.82 11.82 11.12 11.16 -0.34 -2.96% 1,897,328株
26/02/02 11.18 11.84 11.00 11.50 +0.34 +3.05% 1,591,825株
26/01/30 11.18 11.53 11.02 11.16 0.00 ー 1,555,872株
26/01/29 11.77 12.15 11.11 11.16 -0.62 -5.26% 2,955,730株
26/01/28 12.38 12.49 11.73 11.78 -0.55 -4.46% 1,357,848株
26/01/27 12.13 12.50 12.05 12.33 +0.30 +2.49% 1,168,383株
26/01/26 11.66 12.25 11.60 12.03 +0.08 +0.67% 1,569,258株
26/01/23 12.29 12.93 11.79 11.95 -0.39 -3.16% 3,182,446株
26/01/22 12.20 13.14 11.97 12.34 +0.27 +2.24% 3,483,525株
26/01/21 12.29 13.20 11.93 12.07 -0.04 -0.33% 4,763,063株
26/01/20 9.85 12.16 9.84 12.11 +1.95 +19.2% 7,045,484株
26/01/16 10.56 10.90 10.10 10.16 -0.34 -3.24% 4,169,226株
26/01/15 10.79 11.18 10.33 10.50 -0.23 -2.14% 3,228,662株
26/01/14 10.63 10.75 10.26 10.73 +0.14 +1.32% 2,057,948株
26/01/13 11.65 11.65 10.16 10.59 -0.74 -6.53% 4,204,388株
26/01/12 10.83 11.55 10.45 11.33 +2.39 +26.7% 8,026,212株
26/01/09 9.34 9.58 8.92 8.94 -0.31 -3.35% 1,229,611株
26/01/08 9.51 9.71 9.15 9.25 -0.36 -3.75% 1,480,072株
26/01/07 8.70 9.65 8.68 9.61 +0.97 +11.2% 2,017,188株
26/01/06 8.55 8.74 8.43 8.64 +0.09 +1.05% 1,846,641株
26/01/05 8.85 8.87 8.35 8.55 -0.30 -3.39% 1,589,920株
26/01/02 9.29 9.37 8.78 8.85 -0.47 -5.04% 1,462,289株
25/12/31 9.20 9.37 9.12 9.32 +0.14 +1.53% 1,077,851株
25/12/30 9.35 9.59 9.10 9.18 -0.19 -2.03% 1,156,648株
25/12/29 9.36 9.45 9.26 9.37 -0.08 -0.85% 721,127株
25/12/26 9.58 9.65 9.44 9.45 -0.15 -1.56% 849,037株
25/12/24 9.61 9.82 9.51 9.60 -0.03 -0.31% 931,077株
25/12/23 9.49 9.73 9.35 9.63 +0.06 +0.63% 1,251,732株