ストックスクリーナーアプリを入手
401.68
0.31%
1.26
アフターアワーズ：
401.68
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $406.9 | $399.5 | $7.35 | 787,630.0 | +0.31% |
| 2024-11-01 | $407.1 | $398.3 | $8.77 | 1,258,435.0 | -1.06% |
| 2024-10-31 | $407.3 | $402.0 | $5.31 | 673,800.0 | +0.00% |
| 2024-10-30 | $408.1 | $401.3 | $6.81 | 732,298.0 | -0.33% |
| 2024-10-29 | $411.0 | $405.2 | $5.79 | 631,311.0 | -1.53% |
| 2024-10-28 | $413.3 | $408.2 | $5.08 | 643,398.0 | +1.08% |
| 2024-10-25 | $414.8 | $407.4 | $7.33 | 562,184.0 | -0.76% |
| 2024-10-24 | $411.8 | $407.2 | $4.60 | 687,910.0 | +0.59% |
| 2024-10-23 | $411.7 | $406.3 | $5.47 | 1,087,028.0 | +0.49% |
| 2024-10-22 | $407.9 | $401.8 | $6.09 | 589,622.0 | -0.08% |
| 2024-10-21 | $410.7 | $405.9 | $4.81 | 718,056.0 | -0.43% |
| 2024-10-18 | $409.6 | $404.2 | $5.38 | 725,438.0 | +0.89% |
| 2024-10-17 | $409.2 | $396.5 | $12.72 | 1,376,324.0 | -1.03% |
| 2024-10-16 | $410.4 | $403.1 | $7.33 | 848,189.0 | +1.84% |
| 2024-10-15 | $409.0 | $401.5 | $7.56 | 816,788.0 | -1.41% |
| 2024-10-14 | $408.8 | $399.5 | $9.32 | 988,591.0 | -0.82% |
| 2024-10-11 | $412.4 | $404.5 | $7.91 | 625,619.0 | +1.31% |
| 2024-10-10 | $406.6 | $401.9 | $4.69 | 566,402.0 | +0.07% |
| 2024-10-09 | $406.4 | $401.5 | $4.87 | 744,275.0 | +1.30% |
| 2024-10-08 | $405.9 | $398.8 | $7.13 | 936,386.0 | -1.42% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $407.1 | $398.3 | $8.77 | 2,833,695.0 | -0.74% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $447.7 | $421.7 | $26.05 | 27,960,314.0 | -2.78% |
| 2022-11 | $448.4 | $380.3 | $68.14 | 39,253,440.0 | +11.41% |
| 2022-10 | $406.0 | $339.2 | $66.84 | 27,649,284.0 | +18.55% |
| 2022-09 | $376.0 | $328.6 | $47.38 | 26,960,029.0 | -8.59% |
| 2022-08 | $392.9 | $330.8 | $62.10 | 36,194,053.0 | +6.43% |
| 2022-07 | $344.7 | $283.8 | $60.90 | 26,556,778.0 | +14.60% |
| 2022-06 | $368.5 | $294.3 | $74.22 | 35,976,111.0 | -16.30% |
| 2022-05 | $398.4 | $307.6 | $90.76 | 45,757,149.0 | -5.24% |
| 2022-04 | $446.8 | $372.2 | $74.57 | 32,341,845.0 | -9.12% |
| 2022-03 | $438.0 | $350.6 | $87.37 | 57,928,581.0 | +15.40% |
| 2022-02 | $399.7 | $326.8 | $72.98 | 42,002,819.0 | -4.35% |
| 2022-01 | $388.1 | $344.0 | $44.11 | 39,716,726.0 | +9.77% |
1.42%
0.82%
大文字化:
|
ボリューム (24 時間):