ストックスクリーナーアプリを入手
4.60
8.37%
-0.42
Dennys Corp (DENN) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.07 | $4.60 | $0.47 | 558,706.0 | -8.37% |
| 2025-10-09 | $5.12 | $4.94 | $0.18 | 334,318.0 | -1.38% |
| 2025-10-08 | $5.17 | $4.99 | $0.185 | 590,387.0 | +1.39% |
| 2025-10-07 | $5.04 | $4.81 | $0.2299 | 609,485.0 | +2.03% |
| 2025-10-06 | $5.28 | $4.89 | $0.39 | 931,358.0 | -6.64% |
| 2025-10-03 | $5.32 | $5.15 | $0.165 | 496,281.0 | +1.93% |
| 2025-10-02 | $5.28 | $5.09 | $0.19 | 763,767.0 | -0.19% |
| 2025-10-01 | $5.27 | $5.05 | $0.22 | 617,404.0 | -0.96% |
| 2025-09-30 | $5.48 | $5.10 | $0.38 | 775,301.0 | -5.25% |
| 2025-09-29 | $5.55 | $5.24 | $0.31 | 739,921.0 | +3.56% |
| 2025-09-26 | $5.44 | $5.22 | $0.22 | 571,941.0 | -0.19% |
| 2025-09-25 | $5.35 | $5.07 | $0.2832 | 801,355.0 | -0.56% |
| 2025-09-24 | $5.57 | $5.18 | $0.39 | 657,628.0 | +1.70% |
| 2025-09-23 | $5.32 | $5.08 | $0.2393 | 592,376.0 | +2.52% |
| 2025-09-22 | $5.21 | $4.99 | $0.215 | 707,981.0 | +2.59% |
| 2025-09-19 | $5.26 | $4.99 | $0.275 | 810,339.0 | -3.46% |
| 2025-09-18 | $5.28 | $4.97 | $0.31 | 792,856.0 | +0.97% |
| 2025-09-17 | $5.31 | $5.05 | $0.26 | 708,884.0 | -1.90% |
| 2025-09-16 | $5.75 | $5.14 | $0.61 | 1,210,723.0 | -4.89% |
| 2025-09-15 | $5.69 | $5.15 | $0.54 | 1,414,030.0 | +7.60% |
Dennys Corp (DENN) 株の年ごとの株価履歴
この詳細な分析では、Dennys Corp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DENN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、Dennys Corp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Dennys Corp (DENN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $5.32 | $4.60 | $0.715 | 5,460,412.0 | -12.05% |
| 2025-09 | $5.75 | $4.31 | $1.44 | 19,109,817.0 | +14.44% |
| 2025-08 | $4.70 | $3.36 | $1.34 | 14,502,831.0 | +22.85% |
| 2025-07 | $4.71 | $3.70 | $1.00 | 12,744,181.0 | -9.27% |
| 2025-06 | $4.37 | $3.76 | $0.61 | 10,403,795.0 | +7.33% |
| 2025-05 | $4.75 | $3.60 | $1.15 | 17,786,493.0 | +3.52% |
| 2025-04 | $3.84 | $2.85 | $0.99 | 27,846,040.0 | +0.54% |
| 2025-03 | $5.04 | $3.67 | $1.37 | 34,386,520.0 | -26.16% |
| 2025-02 | $7.66 | $4.83 | $2.83 | 32,795,225.0 | -21.48% |
| 2025-01 | $6.74 | $5.45 | $1.29 | 16,462,847.0 | +4.63% |
2024年のDennys Corp (DENN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.59 | $5.64 | $0.945 | 13,418,653.0 | -6.55% |
| 2024-11 | $7.73 | $6.11 | $1.62 | 14,170,631.0 | +2.34% |
| 2024-10 | $6.85 | $5.37 | $1.48 | 16,199,292.0 | -0.62% |
| 2024-09 | $6.96 | $5.64 | $1.32 | 10,590,168.0 | -1.38% |
| 2024-08 | $7.41 | $5.59 | $1.82 | 14,260,711.0 | -11.14% |
| 2024-07 | $7.70 | $6.41 | $1.29 | 13,220,486.0 | +3.66% |
| 2024-06 | $7.51 | $6.33 | $1.18 | 14,069,987.0 | -2.74% |
| 2024-05 | $8.30 | $6.76 | $1.53 | 13,099,925.0 | -8.98% |
| 2024-04 | $9.01 | $8.00 | $1.01 | 10,201,968.0 | -10.49% |
| 2024-03 | $9.53 | $8.46 | $1.06 | 7,853,642.0 | -2.93% |
| 2024-02 | $10.88 | $8.87 | $2.01 | 10,799,102.0 | -13.17% |
| 2024-01 | $11.16 | $10.15 | $1.01 | 11,246,837.0 | -2.30% |
2023年のDennys Corp (DENN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.02 | $9.42 | $1.60 | 10,300,392.0 | +14.65% |
| 2023-11 | $10.02 | $8.21 | $1.80 | 12,747,505.0 | +10.09% |
| 2023-10 | $8.88 | $8.12 | $0.765 | 14,644,323.0 | +1.77% |
| 2023-09 | $9.70 | $8.24 | $1.45 | 13,655,090.0 | -11.12% |
| 2023-08 | $11.69 | $9.42 | $2.27 | 12,347,692.0 | -18.96% |
| 2023-07 | $12.50 | $10.81 | $1.69 | 11,531,814.0 | -4.55% |
| 2023-06 | $12.53 | $11.00 | $1.53 | 9,157,069.0 | +11.29% |
| 2023-05 | $11.72 | $10.38 | $1.34 | 8,430,769.0 | -1.25% |
| 2023-04 | $11.56 | $10.60 | $0.96 | 6,793,095.0 | +0.45% |
| 2023-03 | $12.12 | $10.20 | $1.92 | 10,812,118.0 | -4.37% |
| 2023-02 | $13.00 | $11.56 | $1.44 | 12,977,480.0 | -2.91% |
| 2023-01 | $12.50 | $9.20 | $3.30 | 13,719,518.0 | +30.51% |
4.43%
0.26%
大文字化:
|
ボリューム (24 時間):