ストックスクリーナーアプリを入手
468.90
1.30%
6.04
プレマーケット:
469.04
0.14
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $470.0 | $455.9 | $14.07 | 1,657,382.0 | +1.30% |
| 2025-12-09 | $469.3 | $461.8 | $7.52 | 1,173,600.0 | -0.75% |
| 2025-12-08 | $489.0 | $464.9 | $24.07 | 1,894,102.0 | -1.84% |
| 2025-12-05 | $485.4 | $473.7 | $11.75 | 1,256,618.0 | -1.64% |
| 2025-12-04 | $483.5 | $475.2 | $8.29 | 1,379,442.0 | +0.25% |
| 2025-12-03 | $482.4 | $468.6 | $13.89 | 1,157,409.0 | +2.70% |
| 2025-12-02 | $473.8 | $466.4 | $7.34 | 1,303,458.0 | +0.22% |
| 2025-12-01 | $474.5 | $461.4 | $13.09 | 1,823,799.0 | +0.78% |
| 2025-11-28 | $473.7 | $463.0 | $10.66 | 1,682,594.0 | -1.14% |
| 2025-11-26 | $487.8 | $469.4 | $18.41 | 5,471,350.0 | -5.67% |
| 2025-11-25 | $500.5 | $488.2 | $12.31 | 2,185,765.0 | +2.24% |
| 2025-11-24 | $494.3 | $484.1 | $10.21 | 2,173,743.0 | -0.00% |
| 2025-11-21 | $491.0 | $476.5 | $14.53 | 1,835,553.0 | +2.29% |
| 2025-11-20 | $484.2 | $473.7 | $10.50 | 1,542,510.0 | +0.33% |
| 2025-11-19 | $476.4 | $468.2 | $8.23 | 1,201,643.0 | +0.19% |
| 2025-11-18 | $477.1 | $470.0 | $7.12 | 1,117,227.0 | -0.45% |
| 2025-11-17 | $479.8 | $473.1 | $6.65 | 1,318,120.0 | -0.05% |
| 2025-11-14 | $479.6 | $471.0 | $8.65 | 1,180,027.0 | +0.60% |
| 2025-11-13 | $482.8 | $472.9 | $9.90 | 1,005,016.0 | -1.53% |
| 2025-11-12 | $484.9 | $477.8 | $7.16 | 1,263,427.0 | +0.59% |
| 2025-11-11 | $480.2 | $472.0 | $8.21 | 1,110,128.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $489.0 | $455.9 | $33.09 | 13,303,192.0 | +0.95% |
| 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% |
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% |
4.20%
大文字化:
|
ボリューム (24 時間):