ダラー・ツリー【DLTR】週足四本値・時系列データ
NASDAQ
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 108.93 (24/07/18)
52週安値 60.49 (24/11/12)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/08 | 101.75 | 106.96 | 100.58 | 104.39 | +2.48 | +2.43 | 2,846,209 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 98.65 | 103.23 | 97.30 | 101.91 | +3.21 | +3.25 | 10,887,330 |
25/06/27 | 98.27 | 101.60 | 97.52 | 98.70 | -0.01 | -0.01 | 18,713,366 |
25/06/20 | 96.30 | 99.55 | 95.69 | 98.71 | +3.52 | +3.70 | 16,265,410 |
25/06/13 | 94.80 | 96.92 | 92.53 | 95.19 | +0.69 | +0.73 | 15,488,196 |
25/06/06 | 90.30 | 97.45 | 86.01 | 94.50 | +4.24 | +4.70 | 46,640,889 |
25/05/30 | 88.72 | 91.48 | 87.95 | 90.26 | +2.09 | +2.37 | 13,031,877 |
25/05/23 | 85.01 | 90.83 | 85.00 | 88.17 | +1.66 | +1.92 | 16,254,616 |
25/05/16 | 90.00 | 90.10 | 84.90 | 86.51 | +1.04 | +1.22 | 20,139,828 |
25/05/09 | 84.35 | 86.28 | 83.11 | 85.47 | +1.18 | +1.40 | 14,954,882 |
25/05/02 | 80.29 | 85.50 | 78.70 | 84.29 | +3.72 | +4.62 | 16,796,118 |
25/04/25 | 79.68 | 85.55 | 77.98 | 80.57 | +1.43 | +1.81 | 25,416,566 |
25/04/17 | 73.52 | 79.24 | 70.71 | 79.14 | +7.03 | +9.75 | 20,879,165 |
25/04/11 | 70.12 | 75.80 | 68.86 | 72.11 | +4.56 | +6.75 | 45,188,873 |
25/04/04 | 72.53 | 79.24 | 61.87 | 67.55 | -5.20 | -7.15 | 49,022,103 |
25/03/28 | 67.11 | 78.35 | 65.14 | 72.75 | +6.00 | +8.99 | 52,845,462 |
25/03/21 | 64.82 | 67.19 | 63.16 | 66.75 | +2.19 | +3.39 | 15,718,046 |
25/03/14 | 68.99 | 69.86 | 61.80 | 64.56 | -4.43 | -6.42 | 19,467,414 |
25/03/07 | 72.61 | 73.42 | 64.30 | 68.99 | -3.87 | -5.31 | 19,447,363 |
25/02/28 | 74.96 | 76.49 | 72.04 | 72.86 | -2.10 | -2.80 | 12,843,216 |
25/02/21 | 71.64 | 79.80 | 70.88 | 74.96 | +3.40 | +4.75 | 20,663,880 |
25/02/14 | 72.89 | 74.75 | 70.23 | 71.56 | -1.10 | -1.51 | 8,546,174 |
25/02/07 | 71.06 | 76.48 | 67.96 | 72.66 | -0.69 | -0.94 | 13,844,970 |
25/01/31 | 73.37 | 75.62 | 72.84 | 73.35 | +0.87 | +1.20 | 13,657,701 |
25/01/24 | 72.50 | 75.54 | 70.34 | 72.48 | +0.41 | +0.57 | 10,554,210 |
25/01/17 | 73.09 | 73.09 | 67.64 | 72.07 | -0.83 | -1.14 | 11,730,756 |
25/01/10 | 74.44 | 78.39 | 70.12 | 72.90 | -0.46 | -0.63 | 11,113,988 |
25/01/03 | 75.50 | 78.35 | 72.45 | 73.36 | -2.63 | -3.46 | 12,839,965 |
24/12/27 | 72.73 | 76.42 | 71.83 | 75.99 | +3.05 | +4.18 | 8,788,294 |
24/12/20 | 70.01 | 73.01 | 68.17 | 72.94 | +2.85 | +4.07 | 17,336,799 |
24/12/13 | 72.94 | 74.56 | 69.12 | 70.09 | -1.78 | -2.48 | 13,952,185 |