ストックスクリーナーアプリを入手
120.09
1.69%
1.99
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $120.4 | $119.1 | $1.33 | 1,224,501.0 | +1.69% |
| 2024-11-21 | $119.1 | $117.7 | $1.38 | 1,271,633.0 | -1.13% |
| 2024-11-20 | $119.7 | $118.8 | $0.855 | 815,030.0 | +0.21% |
| 2024-11-19 | $119.9 | $118.3 | $1.53 | 898,048.0 | +0.24% |
| 2024-11-18 | $119.5 | $118.4 | $1.04 | 973,561.0 | +0.64% |
| 2024-11-15 | $119.4 | $118.0 | $1.44 | 720,822.0 | -1.41% |
| 2024-11-14 | $121.1 | $119.7 | $1.37 | 927,814.0 | +0.59% |
| 2024-11-13 | $119.4 | $117.8 | $1.57 | 866,903.0 | -0.44% |
| 2024-11-12 | $120.4 | $119.2 | $1.13 | 1,016,001.0 | -0.75% |
| 2024-11-11 | $121.5 | $120.3 | $1.12 | 841,435.0 | +0.13% |
| 2024-11-08 | $120.9 | $119.9 | $0.97 | 763,892.0 | -1.08% |
| 2024-11-07 | $122.8 | $120.9 | $1.96 | 985,142.0 | +1.76% |
| 2024-11-06 | $120.2 | $118.3 | $1.89 | 999,653.0 | -3.43% |
| 2024-11-05 | $124.1 | $123.3 | $0.85 | 532,634.0 | +0.26% |
| 2024-11-04 | $125.5 | $123.6 | $1.91 | 620,403.0 | -0.52% |
| 2024-11-01 | $125.9 | $124.2 | $1.73 | 673,142.0 | +0.04% |
| 2024-10-31 | $125.9 | $123.9 | $1.95 | 631,287.0 | -2.81% |
| 2024-10-30 | $129.2 | $127.6 | $1.55 | 550,378.0 | -1.85% |
| 2024-10-29 | $133.1 | $130.0 | $3.10 | 700,221.0 | -2.41% |
| 2024-10-28 | $134.2 | $133.2 | $0.98 | 312,389.0 | +0.08% |
| 2024-10-25 | $134.7 | $133.3 | $1.44 | 260,683.0 | -0.87% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $125.9 | $117.7 | $8.18 | 15,355,115.0 | -3.28% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $147.0 | $138.6 | $8.39 | 13,683,200.0 | +3.62% |
| 2023-11 | $161.6 | $132.9 | $28.69 | 19,173,936.0 | -8.42% |
| 2023-10 | $155.2 | $146.6 | $8.55 | 13,258,292.0 | +2.90% |
| 2023-09 | $165.9 | $147.9 | $18.02 | 8,956,432.0 | -9.94% |
| 2023-08 | $176.8 | $165.3 | $11.56 | 7,840,533.0 | -5.85% |
| 2023-07 | $179.8 | $169.1 | $10.69 | 6,707,651.0 | +1.42% |
| 2023-06 | $175.5 | $167.1 | $8.45 | 9,511,958.0 | +3.25% |
| 2023-05 | $188.2 | $167.2 | $21.00 | 7,299,437.0 | -9.42% |
| 2023-04 | $190.0 | $180.3 | $9.74 | 5,944,347.0 | +2.38% |
| 2023-03 | $181.8 | $168.1 | $13.69 | 10,064,909.0 | +4.70% |
| 2023-02 | $178.6 | $170.2 | $8.43 | 8,563,117.0 | -2.15% |
| 2023-01 | $188.3 | $170.2 | $18.07 | 8,810,035.0 | -0.75% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $191.9 | $176.9 | $15.00 | 6,899,963.0 | -4.48% |
| 2022-11 | $186.7 | $162.0 | $24.71 | 7,204,279.0 | +11.73% |
| 2022-10 | $176.2 | $160.1 | $16.14 | 7,603,453.0 | -1.67% |
| 2022-09 | $181.5 | $163.5 | $17.99 | 6,988,609.0 | -3.73% |
| 2022-08 | $194.0 | $176.4 | $17.65 | 6,725,877.0 | -7.84% |
| 2022-07 | $191.4 | $168.3 | $23.09 | 9,320,115.0 | +9.92% |
| 2022-06 | $189.3 | $166.2 | $23.10 | 9,835,094.0 | -6.87% |
| 2022-05 | $201.1 | $177.7 | $23.39 | 8,004,862.0 | -5.89% |
| 2022-04 | $212.3 | $197.6 | $14.72 | 8,352,502.0 | -2.20% |
| 2022-03 | $208.1 | $175.5 | $32.63 | 9,310,220.0 | +1.73% |
| 2022-02 | $210.8 | $188.8 | $21.98 | 8,007,103.0 | -2.09% |
| 2022-01 | $223.1 | $197.1 | $26.02 | 7,281,640.0 | -7.35% |
1.67%
0.54%
大文字化:
|
ボリューム (24 時間):