ストックスクリーナーアプリを入手
13.61
8.60%
-1.28
Dlocal Limited (DLO) 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 | $14.95 | $13.60 | $1.35 | 4,214,979.0 | -8.60% |
| 2025-10-09 | $15.20 | $14.08 | $1.12 | 3,603,911.0 | +5.53% |
| 2025-10-08 | $14.37 | $14.00 | $0.37 | 1,763,535.0 | -0.28% |
| 2025-10-07 | $14.53 | $13.95 | $0.578 | 1,874,042.0 | -0.14% |
| 2025-10-06 | $14.80 | $14.14 | $0.6584 | 3,385,216.0 | +0.93% |
| 2025-10-03 | $14.10 | $13.63 | $0.4695 | 2,128,526.0 | +0.07% |
| 2025-10-02 | $14.29 | $13.86 | $0.4299 | 1,331,812.0 | -0.21% |
| 2025-10-01 | $14.58 | $14.00 | $0.58 | 1,877,620.0 | -1.54% |
| 2025-09-30 | $14.69 | $14.07 | $0.62 | 1,727,561.0 | -2.19% |
| 2025-09-29 | $14.98 | $14.57 | $0.405 | 1,092,624.0 | +0.34% |
| 2025-09-26 | $14.74 | $14.00 | $0.74 | 1,719,046.0 | +0.28% |
| 2025-09-25 | $14.75 | $14.11 | $0.6362 | 1,472,607.0 | -0.62% |
| 2025-09-24 | $15.24 | $14.58 | $0.66 | 1,965,389.0 | -1.82% |
| 2025-09-23 | $15.57 | $14.75 | $0.82 | 2,721,932.0 | -2.30% |
| 2025-09-22 | $15.46 | $15.00 | $0.46 | 1,980,198.0 | +1.53% |
| 2025-09-19 | $15.14 | $14.71 | $0.428 | 1,989,149.0 | +0.67% |
| 2025-09-18 | $15.27 | $14.77 | $0.505 | 2,861,476.0 | +2.20% |
| 2025-09-17 | $14.65 | $14.21 | $0.44 | 2,417,814.0 | -0.48% |
| 2025-09-16 | $15.00 | $14.42 | $0.58 | 4,090,936.0 | +3.24% |
| 2025-09-15 | $14.55 | $13.69 | $0.86 | 3,788,630.0 | +3.28% |
| 2025-09-12 | $14.08 | $13.46 | $0.6236 | 1,772,255.0 | +0.81% |
| 2025-09-11 | $13.93 | $13.61 | $0.315 | 1,556,909.0 | -0.51% |
Dlocal Limited (DLO) 株の年ごとの株価履歴
この詳細な分析では、Dlocal Limited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DLO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、Dlocal Limited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Dlocal Limited (DLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $15.20 | $13.60 | $1.60 | 24,394,620.0 | -4.69% |
| 2025-09 | $15.57 | $12.60 | $2.97 | 63,311,206.0 | -1.24% |
| 2025-08 | $16.44 | $9.81 | $6.63 | 64,201,961.0 | +40.94% |
| 2025-07 | $11.78 | $10.18 | $1.60 | 21,915,561.0 | -9.52% |
| 2025-06 | $11.67 | $9.75 | $1.92 | 30,943,467.0 | +4.42% |
| 2025-05 | $12.58 | $8.67 | $3.91 | 21,192,442.0 | +22.71% |
| 2025-04 | $9.37 | $7.61 | $1.75 | 11,028,268.0 | +6.12% |
| 2025-03 | $10.18 | $8.15 | $2.03 | 20,219,126.0 | -12.72% |
| 2025-02 | $14.26 | $9.17 | $5.09 | 35,377,879.0 | -27.61% |
| 2025-01 | $13.66 | $10.50 | $3.16 | 13,838,590.0 | +17.23% |
2024年のDlocal Limited (DLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.67 | $10.81 | $2.86 | 22,740,228.0 | -2.01% |
| 2024-11 | $11.78 | $8.15 | $3.63 | 39,297,144.0 | +30.74% |
| 2024-10 | $9.43 | $7.85 | $1.58 | 24,883,482.0 | +9.38% |
| 2024-09 | $8.85 | $7.89 | $0.96 | 22,208,073.0 | -10.31% |
| 2024-08 | $9.23 | $6.57 | $2.66 | 40,519,071.0 | +16.15% |
| 2024-07 | $8.43 | $7.28 | $1.15 | 31,033,292.0 | -5.07% |
| 2024-06 | $9.22 | $7.26 | $1.96 | 53,129,420.0 | -11.58% |
| 2024-05 | $14.46 | $9.06 | $5.40 | 65,240,508.0 | -35.61% |
| 2024-04 | $16.79 | $14.01 | $2.78 | 18,711,295.0 | -3.33% |
| 2024-03 | $18.27 | $14.40 | $3.87 | 32,580,527.0 | -11.76% |
| 2024-02 | $17.13 | $15.80 | $1.33 | 13,050,629.0 | +3.41% |
| 2024-01 | $18.76 | $16.11 | $2.65 | 18,488,904.0 | -8.93% |
2023年のDlocal Limited (DLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.28 | $16.06 | $2.22 | 18,571,779.0 | +2.55% |
| 2023-11 | $19.45 | $16.11 | $3.34 | 18,715,218.0 | +2.37% |
| 2023-10 | $19.94 | $16.78 | $3.16 | 16,338,925.0 | -12.10% |
| 2023-09 | $23.00 | $18.43 | $4.57 | 23,189,167.0 | -10.59% |
| 2023-08 | $24.22 | $12.34 | $11.88 | 86,559,755.0 | +41.33% |
| 2023-07 | $15.55 | $11.59 | $3.96 | 16,078,270.0 | +24.29% |
| 2023-06 | $12.97 | $9.21 | $3.76 | 41,886,814.0 | +4.85% |
| 2023-05 | $15.84 | $9.04 | $6.80 | 43,136,732.0 | -16.86% |
| 2023-04 | $17.48 | $11.89 | $5.59 | 42,226,899.0 | -13.69% |
| 2023-03 | $17.06 | $13.49 | $3.57 | 34,195,666.0 | +8.57% |
| 2023-02 | $17.99 | $14.85 | $3.14 | 20,253,638.0 | -9.95% |
| 2023-01 | $17.06 | $14.96 | $2.10 | 18,128,695.0 | +6.55% |
7.64%
大文字化:
|
ボリューム (24 時間):