株探米国株

PR
DENYSE

ディア&カンパニー 週足四本値・時系列データ

585.67$
+2.56$
+0.44%
NY 09日 16:00
日本 10日 06:00
586.00$
+0.33$
+0.06%
NY 09日 19:40
日本 10日 09:40
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
587.74 (26/02/09)
404.42 (25/04/09)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 580.00 587.74 574.30 585.67 +2.56 +0.44% 1,101,858

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 527.25 584.06 522.39 583.11 +55.11 +10.4% 9,726,531
26/01/30 515.72 537.26 512.57 528.00 +13.57 +2.64% 5,912,349
26/01/23 514.56 532.61 506.42 514.43 +0.03 +0.01% 5,747,645
26/01/16 486.32 519.18 484.33 514.40 +26.32 +5.39% 6,815,013
26/01/09 462.31 503.88 458.96 488.08 +21.28 +4.56% 7,751,200
26/01/02 469.49 473.20 458.92 466.80 -2.13 -0.45% 3,796,043
25/12/26 471.50 472.74 464.40 468.93 -1.64 -0.35% 3,103,319
25/12/19 484.80 490.42 468.92 470.57 -14.23 -2.94% 9,665,623
25/12/12 479.02 488.99 455.91 484.80 +9.69 +2.04% 7,786,928
25/12/05 463.72 485.44 461.41 475.11 +10.62 +2.29% 6,890,867
25/11/28 488.62 500.52 463.01 464.49 -22.75 -4.67% 11,527,534
25/11/21 475.27 491.04 468.16 487.24 +11.01 +2.31% 7,017,663
25/11/14 468.90 484.93 463.68 476.23 +8.44 +1.80% 5,356,229
25/11/07 459.80 481.28 454.50 467.79 +6.16 +1.33% 6,597,756
25/10/31 480.56 483.00 458.72 461.63 -11.13 -2.35% 5,624,541
25/10/24 457.61 477.60 455.89 472.76 +14.26 +3.11% 5,410,697
25/10/17 449.37 465.71 433.00 458.50 +12.15 +2.72% 6,748,372
25/10/10 464.71 466.63 441.89 446.35 -16.53 -3.57% 5,877,365
25/10/03 465.83 469.24 447.44 462.88 -1.11 -0.24% 7,654,487
25/09/26 467.94 477.22 463.32 463.99 -5.64 -1.20% 6,103,049
25/09/19 472.26 478.13 462.83 469.63 -0.88 -0.19% 9,509,453
25/09/12 473.87 483.38 469.30 470.51 -2.75 -0.58% 6,956,848
25/09/05 472.92 481.89 466.76 473.26 -5.38 -1.12% 5,865,955
25/08/29 496.25 496.36 474.62 478.64 -17.35 -3.50% 5,800,635
25/08/22 486.35 499.20 480.00 495.99 +7.19 +1.47% 6,302,937
25/08/15 512.47 515.29 470.50 488.80 -21.57 -4.23% 12,013,476
25/08/08 501.50 516.28 493.29 510.37 +9.39 +1.87% 4,924,818
25/08/01 516.42 526.56 500.00 500.98 -16.40 -3.17% 6,257,916
25/07/25 504.77 519.00 496.03 517.38 +17.56 +3.51% 4,791,087
25/07/18 512.50 512.94 492.06 499.82 -12.59 -2.46% 6,254,263