ストックスクリーナーアプリを入手
86.73
0.29%
-0.25
Diageo Plc Adr (DEO) 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 |
|---|---|---|---|---|---|
| 2026-10-09 | $87.15 | $86.36 | $0.79 | 490,470.0 | -0.29% |
| 2026-10-08 | $87.17 | $85.10 | $2.07 | 893,459.0 | +2.66% |
| 2026-10-07 | $85.72 | $84.62 | $1.09 | 1,824,722.0 | -0.06% |
| 2026-10-06 | $85.29 | $84.49 | $0.7967 | 1,144,001.0 | +0.96% |
| 2026-10-05 | $84.29 | $83.20 | $1.09 | 1,226,383.0 | -0.92% |
| 2026-10-02 | $85.52 | $84.54 | $0.98 | 1,139,896.0 | +0.39% |
| 2026-10-01 | $85.20 | $84.00 | $1.20 | 1,118,799.0 | -1.38% |
| 2026-09-30 | $86.66 | $85.60 | $1.06 | 785,826.0 | +0.30% |
| 2026-09-29 | $85.40 | $84.52 | $0.88 | 752,769.0 | -1.04% |
| 2026-09-28 | $87.16 | $85.70 | $1.46 | 705,632.0 | -1.46% |
| 2026-09-25 | $87.56 | $86.76 | $0.80 | 580,560.0 | +0.79% |
| 2026-09-24 | $87.40 | $86.50 | $0.90 | 881,516.0 | +0.84% |
| 2026-09-23 | $86.74 | $85.59 | $1.15 | 816,658.0 | -1.44% |
| 2026-09-22 | $88.13 | $87.10 | $1.03 | 573,943.0 | +0.63% |
| 2026-09-21 | $87.05 | $85.08 | $1.97 | 795,436.0 | +1.44% |
| 2026-09-18 | $86.22 | $85.52 | $0.70 | 985,202.0 | -1.30% |
| 2026-09-17 | $87.13 | $86.10 | $1.03 | 1,508,597.0 | -0.26% |
| 2026-09-16 | $87.73 | $86.61 | $1.12 | 1,381,201.0 | +0.17% |
| 2026-09-15 | $87.47 | $86.62 | $0.84 | 650,335.0 | -1.79% |
| 2026-09-14 | $89.46 | $88.26 | $1.20 | 965,200.0 | +2.02% |
| 2026-09-11 | $87.42 | $85.81 | $1.61 | 1,550,880.0 | +0.37% |
| 2026-09-10 | $86.92 | $85.74 | $1.18 | 891,597.0 | +0.24% |
Diageo Plc Adr (DEO) 株の年ごとの株価履歴
この詳細な分析では、Diageo Plc Adr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DEO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、Diageo Plc Adr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。
2026年のDiageo Plc Adr (DEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $87.17 | $83.20 | $3.97 | 7,837,730.0 | +1.32% |
| 2026-09 | $91.73 | $84.52 | $7.21 | 19,822,921.0 | -6.80% |
| 2026-08 | $97.13 | $87.09 | $10.04 | 26,584,224.0 | +4.29% |
| 2026-07 | $89.67 | $77.79 | $11.88 | 21,504,743.0 | +9.57% |
| 2026-06 | $84.83 | $78.48 | $6.34 | 26,980,741.0 | -2.52% |
| 2026-05 | $87.48 | $78.25 | $9.23 | 23,891,340.0 | +2.24% |
| 2026-04 | $82.78 | $72.75 | $10.03 | 33,537,477.0 | +8.33% |
| 2026-03 | $87.23 | $72.45 | $14.78 | 45,284,230.0 | -16.82% |
| 2026-02 | $102.7 | $85.14 | $17.60 | 39,278,289.0 | -3.56% |
| 2026-01 | $92.91 | $84.52 | $8.39 | 39,659,045.0 | +7.57% |
2025年のDiageo Plc Adr (DEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $94.21 | $85.11 | $9.09 | 34,481,736.0 | -5.47% |
| 2025-11 | $98.14 | $86.57 | $11.57 | 32,332,768.0 | -0.52% |
| 2025-10 | $99.58 | $90.50 | $9.08 | 33,346,636.0 | -3.50% |
| 2025-09 | $111.2 | $93.42 | $17.77 | 27,454,786.0 | -14.67% |
| 2025-08 | $116.4 | $96.45 | $19.96 | 28,775,041.0 | +14.17% |
| 2025-07 | $107.5 | $97.69 | $9.86 | 26,727,619.0 | -2.87% |
| 2025-06 | $111.0 | $99.26 | $11.72 | 18,951,765.0 | -7.50% |
| 2025-05 | $116.7 | $107.9 | $8.79 | 15,170,250.0 | -2.68% |
| 2025-04 | $113.1 | $100.7 | $12.36 | 26,991,987.0 | +6.90% |
| 2025-03 | $114.5 | $103.7 | $10.77 | 22,773,024.0 | -3.70% |
| 2025-02 | $118.5 | $105.7 | $12.78 | 20,450,152.0 | -9.29% |
| 2025-01 | $127.0 | $114.0 | $13.01 | 21,724,577.0 | -5.63% |
2024年のDiageo Plc Adr (DEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $132.3 | $117.9 | $14.44 | 26,469,904.0 | +6.15% |
| 2024-11 | $125.9 | $117.7 | $8.18 | 18,791,528.0 | -3.87% |
| 2024-10 | $141.1 | $123.9 | $17.14 | 12,333,222.0 | -11.53% |
| 2024-09 | $142.7 | $126.4 | $16.33 | 16,492,225.0 | +7.33% |
| 2024-08 | $136.8 | $119.5 | $17.35 | 20,066,117.0 | +4.82% |
| 2024-07 | $132.7 | $123.3 | $9.40 | 17,478,204.0 | -1.05% |
| 2024-06 | $139.0 | $125.7 | $13.35 | 12,283,416.0 | -6.67% |
| 2024-05 | $144.3 | $131.4 | $12.84 | 11,008,587.0 | -2.22% |
| 2024-04 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| 2024-03 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| 2024-02 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| 2024-01 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
0.59%
4.43%
大文字化:
|
ボリューム (24 時間):