ストックスクリーナーアプリを入手
5.87
0.86%
0.05
アフターアワーズ：
5.87
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.03 | $5.72 | $0.31 | 1,430,158.0 | +0.86% |
| 2024-12-19 | $5.88 | $5.76 | $0.125 | 673,740.0 | +1.57% |
| 2024-12-18 | $6.29 | $5.70 | $0.60 | 564,555.0 | -8.47% |
| 2024-12-17 | $6.43 | $6.20 | $0.235 | 551,704.0 | -2.03% |
| 2024-12-16 | $6.49 | $6.25 | $0.235 | 503,844.0 | +1.91% |
| 2024-12-13 | $6.36 | $6.16 | $0.1992 | 631,738.0 | +0.32% |
| 2024-12-12 | $6.29 | $6.16 | $0.1275 | 382,473.0 | +0.48% |
| 2024-12-11 | $6.43 | $6.11 | $0.32 | 809,317.0 | -2.35% |
| 2024-12-10 | $6.44 | $5.88 | $0.555 | 900,192.0 | +4.94% |
| 2024-12-09 | $6.34 | $6.00 | $0.35 | 719,136.0 | -3.19% |
| 2024-12-06 | $6.41 | $6.17 | $0.245 | 654,249.0 | -0.16% |
| 2024-12-05 | $6.34 | $6.19 | $0.152 | 635,027.0 | +0.16% |
| 2024-12-04 | $6.41 | $6.24 | $0.17 | 573,188.0 | -0.95% |
| 2024-12-03 | $6.54 | $6.27 | $0.2772 | 700,407.0 | -2.91% |
| 2024-12-02 | $6.59 | $6.44 | $0.15 | 491,534.0 | -0.61% |
| 2024-11-29 | $6.61 | $6.35 | $0.26 | 315,682.0 | +3.14% |
| 2024-11-27 | $6.57 | $6.31 | $0.2568 | 950,549.0 | +0.47% |
| 2024-11-26 | $6.61 | $6.23 | $0.375 | 829,566.0 | -4.81% |
| 2024-11-25 | $6.82 | $6.29 | $0.525 | 2,258,152.0 | +6.40% |
| 2024-11-22 | $6.48 | $6.24 | $0.2378 | 446,913.0 | -2.19% |
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。
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 | $5.70 | $0.895 | 11,651,420.0 | -10.52% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $12.81 | $8.66 | $4.15 | 17,863,461.0 | -26.56% |
| 2022-11 | $13.12 | $11.16 | $1.96 | 17,705,333.0 | +10.68% |
| 2022-10 | $11.57 | $9.20 | $2.37 | 9,643,560.0 | +20.40% |
| 2022-09 | $10.59 | $9.19 | $1.40 | 12,595,015.0 | -0.42% |
| 2022-08 | $10.46 | $9.17 | $1.29 | 15,299,972.0 | -2.68% |
| 2022-07 | $9.75 | $8.57 | $1.18 | 15,431,561.0 | +11.87% |
| 2022-06 | $10.65 | $8.46 | $2.19 | 17,852,364.0 | -16.22% |
| 2022-05 | $13.33 | $9.35 | $3.98 | 18,573,640.0 | -19.19% |
| 2022-04 | $14.50 | $12.68 | $1.82 | 7,519,115.0 | -10.41% |
| 2022-03 | $15.78 | $13.44 | $2.34 | 8,876,381.0 | -9.54% |
| 2022-02 | $16.97 | $14.53 | $2.44 | 9,031,374.0 | +2.06% |
| 2022-01 | $16.86 | $14.30 | $2.56 | 8,821,770.0 | -3.12% |
0.81%
1.71%
大文字化:
|
ボリューム (24 時間):