ストックスクリーナーアプリを入手
96.23
0.66%
-0.64
アフターアワーズ：
96.33
0.10
+0.10%
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 |
|---|---|---|---|---|---|
| 2025-10-24 | $96.87 | $96.09 | $0.78 | 980,617.0 | -0.66% |
| 2025-10-23 | $97.50 | $96.67 | $0.835 | 1,918,471.0 | -0.97% |
| 2025-10-22 | $99.06 | $97.37 | $1.69 | 1,165,030.0 | -0.13% |
| 2025-10-21 | $98.84 | $97.60 | $1.24 | 1,035,334.0 | -0.02% |
| 2025-10-20 | $98.53 | $97.60 | $0.935 | 964,499.0 | +0.35% |
| 2025-10-17 | $97.92 | $96.86 | $1.06 | 1,922,265.0 | -1.05% |
| 2025-10-16 | $99.58 | $96.82 | $2.76 | 2,406,969.0 | +3.62% |
| 2025-10-15 | $95.22 | $94.39 | $0.83 | 1,180,931.0 | +0.43% |
| 2025-10-14 | $95.63 | $94.19 | $1.44 | 1,612,073.0 | -0.88% |
| 2025-10-13 | $96.22 | $94.77 | $1.45 | 1,004,622.0 | -0.03% |
| 2025-10-10 | $96.62 | $95.13 | $1.49 | 1,579,669.0 | +0.28% |
| 2025-10-09 | $95.78 | $94.83 | $0.95 | 1,303,720.0 | -0.38% |
| 2025-10-08 | $96.17 | $94.89 | $1.28 | 1,143,157.0 | -0.14% |
| 2025-10-07 | $95.92 | $94.66 | $1.26 | 1,580,258.0 | +1.61% |
| 2025-10-06 | $95.83 | $94.22 | $1.61 | 1,826,387.0 | -1.96% |
| 2025-10-03 | $97.34 | $96.04 | $1.30 | 1,328,338.0 | -0.08% |
| 2025-10-02 | $97.08 | $96.08 | $1.00 | 1,008,705.0 | -0.20% |
| 2025-10-01 | $98.13 | $95.85 | $2.28 | 1,532,872.0 | +1.16% |
| 2025-09-30 | $95.53 | $94.57 | $0.96 | 899,196.0 | +0.44% |
| 2025-09-29 | $95.30 | $94.49 | $0.81 | 1,315,554.0 | +0.91% |
| 2025-09-26 | $94.27 | $93.42 | $0.85 | 1,166,604.0 | +0.54% |
| 2025-09-25 | $95.94 | $93.62 | $2.32 | 2,569,200.0 | -1.91% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $99.58 | $94.19 | $5.39 | 26,474,534.0 | +0.84% |
| 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% |
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% |
0.57%
0.90%
大文字化:
|
ボリューム (24 時間):