ストックスクリーナーアプリを入手
446.65
2.08%
9.11
アフターアワーズ：
446.82
0.17
+0.04%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $447.5 | $432.2 | $15.29 | 2,141,478.0 | +2.08% |
| 2024-11-21 | $442.1 | $411.0 | $31.09 | 4,119,693.0 | +8.05% |
| 2024-11-20 | $408.9 | $400.6 | $8.30 | 1,275,373.0 | +1.22% |
| 2024-11-19 | $402.6 | $397.8 | $4.87 | 1,059,423.0 | -1.10% |
| 2024-11-18 | $407.0 | $396.1 | $10.84 | 1,229,363.0 | +1.40% |
| 2024-11-15 | $399.6 | $390.0 | $9.57 | 1,127,971.0 | +1.09% |
| 2024-11-14 | $395.5 | $387.8 | $7.73 | 1,185,582.0 | +1.33% |
| 2024-11-13 | $392.1 | $387.0 | $5.10 | 1,443,443.0 | -1.09% |
| 2024-11-12 | $402.2 | $393.1 | $9.07 | 1,081,805.0 | -2.21% |
| 2024-11-11 | $402.9 | $393.2 | $9.71 | 1,082,818.0 | +2.18% |
| 2024-11-08 | $406.5 | $393.7 | $12.77 | 1,592,469.0 | -4.16% |
| 2024-11-07 | $412.0 | $406.3 | $5.66 | 1,015,091.0 | +1.34% |
| 2024-11-06 | $415.5 | $402.1 | $13.39 | 1,570,722.0 | +1.33% |
| 2024-11-05 | $404.0 | $396.8 | $7.22 | 746,891.0 | -0.33% |
| 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% |
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 | $447.5 | $387.0 | $60.47 | 24,859,665.0 | +10.37% |
| 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% |
0.61%
大文字化:
|
ボリューム (24 時間):