ストックスクリーナーアプリを入手
510.37
0.74%
3.73
アフターアワーズ：
510.38
0.010
+0.00%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $516.3 | $507.3 | $8.95 | 883,767.0 | +0.74% |
| 2025-08-07 | $514.0 | $501.6 | $12.42 | 958,427.0 | -0.59% |
| 2025-08-06 | $514.0 | $507.4 | $6.65 | 966,686.0 | +0.21% |
| 2025-08-05 | $512.1 | $504.0 | $8.11 | 1,028,137.0 | -0.39% |
| 2025-08-04 | $512.2 | $493.3 | $18.88 | 1,087,257.0 | +1.91% |
| 2025-08-01 | $520.2 | $500.0 | $20.17 | 1,622,702.0 | -4.46% |
| 2025-07-31 | $526.6 | $512.0 | $14.56 | 1,548,867.0 | +3.25% |
| 2025-07-30 | $512.7 | $504.7 | $7.99 | 1,120,702.0 | -0.90% |
| 2025-07-29 | $514.8 | $506.0 | $8.84 | 1,138,972.0 | +0.38% |
| 2025-07-28 | $516.5 | $509.0 | $7.46 | 824,643.0 | -1.32% |
| 2025-07-25 | $519.0 | $508.8 | $10.23 | 857,800.0 | +0.53% |
| 2025-07-24 | $517.5 | $511.4 | $6.08 | 849,883.0 | -0.10% |
| 2025-07-23 | $515.8 | $512.1 | $3.70 | 482,239.0 | +1.87% |
| 2025-07-22 | $508.2 | $496.2 | $12.01 | 975,573.0 | +1.90% |
| 2025-07-21 | $506.2 | $496.0 | $10.22 | 1,110,444.0 | -0.72% |
| 2025-07-18 | $503.2 | $496.9 | $6.30 | 1,057,903.0 | +0.14% |
| 2025-07-17 | $512.9 | $492.1 | $20.88 | 1,778,391.0 | -1.69% |
| 2025-07-16 | $508.7 | $499.1 | $9.56 | 1,150,295.0 | +0.85% |
| 2025-07-15 | $511.6 | $503.1 | $8.51 | 1,172,151.0 | -0.82% |
| 2025-07-14 | $512.8 | $502.1 | $10.65 | 1,085,800.0 | -0.94% |
| 2025-07-11 | $515.9 | $509.7 | $6.22 | 1,046,108.0 | -1.31% |
| 2025-07-10 | $529.0 | $510.5 | $18.48 | 1,268,521.0 | +1.94% |
| 2025-07-09 | $512.1 | $499.5 | $12.56 | 1,152,322.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $520.2 | $493.3 | $26.88 | 7,430,743.0 | -2.67% |
| 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% |
0.14%
0.59%
大文字化:
|
ボリューム (24 時間):