デュポン・ド・ヌムール【DD】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 90.06 (24/09/27)
52週安値 53.77 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/28 | 75.82 | 75.82 | 74.69 | 75.06 | -0.71 | -0.94 | 1,623,176 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/25 | 76.24 | 78.12 | 74.34 | 75.77 | +0.22 | +0.29 | 13,871,060 |
25/07/18 | 75.08 | 75.90 | 72.67 | 75.55 | +0.06 | +0.08 | 12,260,521 |
25/07/11 | 73.21 | 76.78 | 72.89 | 75.49 | +1.77 | +2.40 | 13,606,080 |
25/07/03 | 68.61 | 74.37 | 67.73 | 73.72 | +4.84 | +7.03 | 9,534,098 |
25/06/27 | 66.05 | 69.81 | 65.60 | 68.88 | +2.70 | +4.08 | 9,693,058 |
25/06/20 | 67.72 | 68.30 | 66.13 | 66.18 | -0.69 | -1.03 | 12,663,544 |
25/06/13 | 68.90 | 70.50 | 66.62 | 66.87 | -1.26 | -1.85 | 11,827,959 |
25/06/06 | 66.72 | 68.74 | 64.91 | 68.13 | +1.33 | +1.99 | 13,591,661 |
25/05/30 | 68.49 | 69.50 | 66.33 | 66.80 | -0.85 | -1.26 | 13,944,980 |
25/05/23 | 68.61 | 69.30 | 66.56 | 67.65 | -1.67 | -2.41 | 13,232,853 |
25/05/16 | 70.76 | 72.61 | 67.17 | 69.32 | +2.55 | +3.82 | 18,450,958 |
25/05/09 | 66.78 | 67.33 | 64.09 | 66.77 | -0.48 | -0.71 | 11,720,277 |
25/05/02 | 65.64 | 68.37 | 63.95 | 67.25 | +1.56 | +2.37 | 16,288,910 |
25/04/25 | 59.48 | 66.47 | 58.50 | 65.69 | +5.55 | +9.23 | 18,409,977 |
25/04/17 | 61.99 | 62.27 | 58.72 | 60.14 | +1.25 | +2.12 | 14,160,805 |
25/04/11 | 56.83 | 62.55 | 53.77 | 58.89 | -0.25 | -0.42 | 30,625,362 |
25/04/04 | 73.53 | 75.89 | 56.18 | 59.14 | -14.89 | -20 | 23,685,973 |
25/03/28 | 76.03 | 77.54 | 73.78 | 74.03 | -1.14 | -1.52 | 10,357,080 |
25/03/21 | 77.10 | 78.10 | 74.66 | 75.17 | -1.92 | -2.49 | 13,592,382 |
25/03/14 | 77.57 | 78.78 | 74.05 | 77.09 | -1.06 | -1.36 | 14,148,530 |
25/03/07 | 82.15 | 82.40 | 76.88 | 78.15 | -3.62 | -4.43 | 11,223,310 |
25/02/28 | 81.93 | 82.75 | 80.52 | 81.77 | +0.12 | +0.15 | 12,726,338 |
25/02/21 | 83.67 | 84.82 | 81.53 | 81.65 | -1.60 | -1.92 | 10,831,882 |
25/02/14 | 76.21 | 85.00 | 75.12 | 83.25 | +7.47 | +9.86 | 18,338,513 |
25/02/07 | 75.37 | 77.61 | 74.22 | 75.78 | -1.02 | -1.33 | 11,434,969 |
25/01/31 | 77.00 | 77.38 | 75.15 | 76.80 | -0.56 | -0.72 | 11,418,985 |
25/01/24 | 78.04 | 78.72 | 77.15 | 77.36 | -0.11 | -0.14 | 6,601,109 |
25/01/17 | 72.78 | 78.34 | 72.40 | 77.47 | +4.77 | +6.56 | 12,747,719 |
25/01/10 | 75.28 | 76.23 | 72.43 | 72.70 | -2.05 | -2.74 | 10,571,678 |
25/01/03 | 76.03 | 76.88 | 74.38 | 74.75 | -1.88 | -2.45 | 7,438,099 |