ストックスクリーナーアプリを入手
465.44
1.98%
9.00
Deere Co (DE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04-24 | $466.3 | $457.0 | $9.36 | 296,471.0 | +1.98% |
| 2025-04-23 | $472.0 | $454.4 | $17.59 | 1,025,168.0 | +0.39% |
| 2025-04-22 | $458.2 | $446.2 | $12.00 | 750,402.0 | +2.97% |
| 2025-04-21 | $451.9 | $435.9 | $15.91 | 968,846.0 | -2.32% |
| 2025-04-17 | $458.9 | $451.5 | $7.35 | 1,044,706.0 | -0.08% |
| 2025-04-16 | $461.6 | $448.7 | $12.90 | 1,015,403.0 | -1.92% |
| 2025-04-15 | $467.1 | $460.6 | $6.48 | 1,142,940.0 | -1.37% |
| 2025-04-14 | $472.8 | $461.5 | $11.31 | 1,283,506.0 | +1.86% |
| 2025-04-11 | $463.4 | $441.5 | $21.88 | 1,244,832.0 | +3.36% |
| 2025-04-10 | $449.2 | $428.5 | $20.70 | 1,956,349.0 | -1.86% |
| 2025-04-09 | $455.7 | $404.4 | $51.25 | 2,913,991.0 | +9.59% |
| 2025-04-08 | $435.6 | $406.1 | $29.51 | 1,816,101.0 | -2.45% |
| 2025-04-07 | $441.0 | $412.3 | $28.74 | 3,007,327.0 | -1.51% |
| 2025-04-04 | $438.8 | $420.0 | $18.75 | 3,610,206.0 | -3.93% |
| 2025-04-03 | $463.7 | $446.6 | $17.09 | 2,287,609.0 | -4.98% |
| 2025-04-02 | $474.5 | $464.8 | $9.71 | 1,391,588.0 | -1.58% |
| 2025-04-01 | $479.6 | $466.0 | $13.54 | 1,251,468.0 | +1.94% |
| 2025-03-31 | $472.9 | $458.4 | $14.52 | 1,496,097.0 | +0.87% |
| 2025-03-28 | $479.5 | $462.8 | $16.80 | 1,183,167.0 | -3.00% |
| 2025-03-27 | $490.6 | $478.8 | $11.77 | 1,147,116.0 | -0.81% |
| 2025-03-26 | $484.9 | $477.2 | $7.71 | 795,593.0 | +0.98% |
| 2025-03-25 | $482.2 | $477.1 | $5.01 | 786,366.0 | -0.21% |
Deere Co (DE) 株の年ごとの株価履歴
この詳細な分析では、Deere Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Deere Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のDeere Co (DE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $479.6 | $404.4 | $75.13 | 27,006,913.0 | -0.82% |
| 2025-03 | $505.0 | $457.0 | $47.99 | 26,555,405.0 | -2.38% |
| 2025-02 | $515.0 | $451.2 | $63.83 | 28,575,040.0 | +0.89% |
| 2025-01 | $485.8 | $403.0 | $82.83 | 26,181,470.0 | +12.48% |
2024年のDeere Co (DE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $465.5 | $421.7 | $43.81 | 21,545,275.0 | -8.86% |
| 2024-11 | $469.4 | $387.0 | $82.36 | 29,353,575.0 | +15.13% |
| 2024-10 | $420.5 | $396.5 | $23.94 | 18,534,961.0 | -3.03% |
| 2024-09 | $419.6 | $378.7 | $40.97 | 26,276,554.0 | +8.19% |
| 2024-08 | $385.9 | $340.2 | $45.69 | 36,008,154.0 | +3.70% |
| 2024-07 | $390.3 | $345.9 | $44.40 | 30,908,434.0 | -0.44% |
| 2024-06 | $384.5 | $363.8 | $20.72 | 31,619,926.0 | -0.30% |
| 2024-05 | $417.5 | $362.7 | $54.78 | 33,766,477.0 | -4.25% |
| 2024-04 | $414.8 | $384.1 | $30.67 | 26,923,726.0 | -4.71% |
| 2024-03 | $413.3 | $361.3 | $51.99 | 29,543,618.0 | +12.52% |
| 2024-02 | $397.2 | $353.1 | $44.05 | 38,877,142.0 | -7.25% |
| 2024-01 | $406.6 | $376.2 | $30.36 | 24,924,053.0 | -1.57% |
2023年のDeere Co (DE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $403.3 | $355.6 | $47.73 | 38,594,994.0 | +9.73% |
| 2023-11 | $385.3 | $355.7 | $29.65 | 38,191,312.0 | -0.26% |
| 2023-10 | $395.3 | $358.8 | $36.51 | 26,590,491.0 | -3.19% |
| 2023-09 | $423.3 | $375.7 | $47.63 | 29,812,224.0 | -8.17% |
| 2023-08 | $441.5 | $384.2 | $57.22 | 36,097,084.0 | -4.34% |
| 2023-07 | $450.0 | $399.4 | $50.57 | 25,733,412.0 | +6.02% |
| 2023-06 | $418.4 | $346.8 | $71.55 | 37,149,998.0 | +17.11% |
| 2023-05 | $393.0 | $345.6 | $47.45 | 43,344,806.0 | -8.48% |
| 2023-04 | $419.4 | $365.9 | $53.51 | 32,727,491.0 | -8.44% |
| 2023-03 | $432.9 | $381.4 | $51.50 | 35,439,978.0 | -1.52% |
| 2023-02 | $437.9 | $401.9 | $36.01 | 31,496,002.0 | -0.85% |
| 2023-01 | $445.1 | $405.0 | $40.13 | 27,400,326.0 | -1.38% |
2.34%
大文字化:
|
ボリューム (24 時間):