ストックスクリーナーアプリを入手
542.18
0.59%
3.18
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 |
|---|---|---|---|---|---|
| 2026-05-29 | $547.0 | $535.0 | $11.98 | 2,268,225.0 | +0.59% |
| 2026-05-28 | $539.7 | $522.5 | $17.24 | 1,842,478.0 | +1.82% |
| 2026-05-27 | $533.8 | $526.0 | $7.74 | 1,332,618.0 | +0.05% |
| 2026-05-26 | $531.7 | $523.8 | $7.94 | 1,418,602.0 | -0.01% |
| 2026-05-22 | $532.8 | $521.5 | $11.28 | 1,762,987.0 | -0.41% |
| 2026-05-21 | $548.0 | $515.1 | $32.85 | 3,210,578.0 | -5.19% |
| 2026-05-20 | $567.6 | $550.3 | $17.34 | 1,434,427.0 | +0.43% |
| 2026-05-19 | $563.6 | $554.0 | $9.54 | 1,027,879.0 | -1.14% |
| 2026-05-18 | $568.0 | $557.4 | $10.59 | 847,874.0 | +0.47% |
| 2026-05-15 | $572.6 | $555.6 | $17.06 | 971,160.0 | -2.23% |
| 2026-05-14 | $587.1 | $574.0 | $13.14 | 1,056,265.0 | -1.04% |
| 2026-05-13 | $591.0 | $580.2 | $10.85 | 961,292.0 | -1.45% |
| 2026-05-12 | $594.0 | $580.2 | $13.82 | 1,263,848.0 | +0.08% |
| 2026-05-11 | $589.2 | $573.7 | $15.44 | 907,176.0 | +2.42% |
| 2026-05-08 | $583.0 | $572.3 | $10.68 | 896,634.0 | -0.98% |
| 2026-05-07 | $593.8 | $578.1 | $15.72 | 828,670.0 | -1.88% |
| 2026-05-06 | $593.5 | $580.0 | $13.60 | 983,013.0 | +2.75% |
| 2026-05-05 | $590.8 | $575.8 | $14.98 | 902,706.0 | -0.45% |
| 2026-05-04 | $582.0 | $573.0 | $8.97 | 799,097.0 | +0.20% |
| 2026-05-01 | $590.1 | $575.7 | $14.37 | 802,192.0 | -2.14% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $594.0 | $515.1 | $78.83 | 27,785,946.0 | -8.08% |
| 2026-04 | $619.2 | $556.5 | $62.79 | 23,674,558.0 | +4.72% |
| 2026-03 | $636.5 | $549.7 | $86.77 | 29,792,361.0 | -10.55% |
| 2026-02 | $674.2 | $522.4 | $151.8 | 41,608,322.0 | +19.26% |
| 2026-01 | $537.3 | $458.9 | $78.34 | 27,338,636.0 | +13.41% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $490.4 | $455.9 | $34.52 | 29,129,381.0 | +1.17% |
| 2025-11 | $500.5 | $454.5 | $46.02 | 30,325,880.0 | +0.62% |
| 2025-10 | $483.0 | $433.0 | $50.00 | 28,237,289.0 | +0.96% |
| 2025-09 | $483.4 | $453.7 | $29.70 | 31,321,762.0 | -4.47% |
| 2025-08 | $520.2 | $470.5 | $49.67 | 30,420,517.0 | -8.72% |
| 2025-07 | $529.0 | $492.1 | $36.92 | 23,863,960.0 | +3.12% |
| 2025-06 | $531.4 | $501.0 | $30.36 | 23,341,635.0 | +0.44% |
| 2025-05 | $533.8 | $464.2 | $69.53 | 27,883,082.0 | +9.21% |
| 2025-04 | $479.6 | $404.4 | $75.13 | 31,401,598.0 | -1.23% |
| 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% |
1.65%
0.27%
大文字化:
|
ボリューム (24 時間):