ストックスクリーナーアプリを入手
7.03
0.14%
0.02
Orsted A/S ADR (DNNGY) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $7.33 | $7.00 | $0.33 | 52,170.0 | +0.14% |
| 2025-12-09 | $7.26 | $7.05 | $0.21 | 338,348.0 | -0.70% |
| 2025-12-08 | $7.30 | $7.05 | $0.25 | 243,169.0 | +0.14% |
| 2025-12-05 | $7.20 | $7.08 | $0.12 | 119,449.0 | -0.42% |
| 2025-12-04 | $7.16 | $7.04 | $0.12 | 225,225.0 | +0.14% |
| 2025-12-03 | $7.15 | $7.08 | $0.07 | 133,040.0 | -1.93% |
| 2025-12-02 | $7.28 | $7.19 | $0.09 | 283,165.0 | +4.02% |
| 2025-12-01 | $7.09 | $6.97 | $0.12 | 346,172.0 | -0.71% |
| 2025-11-28 | $7.06 | $6.97 | $0.0899 | 124,922.0 | +2.48% |
| 2025-11-26 | $7.00 | $6.74 | $0.26 | 172,544.0 | +0.74% |
| 2025-11-25 | $6.90 | $6.75 | $0.153 | 191,158.0 | +2.72% |
| 2025-11-24 | $6.62 | $6.47 | $0.15 | 319,564.0 | +2.16% |
| 2025-11-21 | $6.70 | $6.37 | $0.3297 | 236,338.0 | -0.46% |
| 2025-11-20 | $6.68 | $6.51 | $0.17 | 289,580.0 | +2.04% |
| 2025-11-19 | $6.47 | $6.37 | $0.10 | 161,819.0 | -2.15% |
| 2025-11-18 | $6.58 | $6.48 | $0.10 | 237,439.0 | -2.10% |
Orsted A/S ADR (DNNGY) 株の年ごとの株価履歴
この詳細な分析では、Orsted A/S 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DNNGY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、Orsted A/S 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Orsted A/S ADR (DNNGY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $7.33 | $6.97 | $0.36 | 1,740,738.0 | +0.57% |
| 2025-11 | $7.06 | $5.75 | $1.31 | 4,681,452.0 | +17.79% |
| 2025-10 | $33.02 | $5.86 | $27.16 | 8,510,715.0 | -56.40% |
| 2025-09 | $18.37 | $10.05 | $8.32 | 10,898,944.0 | +35.21% |
| 2025-08 | $16.17 | $9.27 | $6.90 | 5,603,444.0 | -35.32% |
| 2025-07 | $16.91 | $14.40 | $2.51 | 1,973,943.0 | +9.76% |
| 2025-06 | $15.00 | $12.98 | $2.02 | 1,073,572.0 | +3.87% |
| 2025-05 | $14.40 | $12.08 | $2.32 | 1,921,375.0 | +3.24% |
| 2025-04 | $15.33 | $12.42 | $2.91 | 2,343,368.0 | -9.04% |
| 2025-03 | $16.21 | $14.47 | $1.74 | 1,628,180.0 | +0.34% |
| 2025-02 | $15.32 | $12.34 | $2.98 | 2,377,013.0 | +13.49% |
| 2025-01 | $16.02 | $11.73 | $4.29 | 3,135,354.0 | -14.13% |
2024年のOrsted A/S ADR (DNNGY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.91 | $14.91 | $3.00 | 2,171,420.0 | -18.30% |
| 2024-11 | $20.70 | $17.40 | $3.30 | 1,838,084.0 | -4.99% |
| 2024-10 | $22.37 | $19.38 | $2.99 | 1,097,925.0 | -12.08% |
| 2024-09 | $22.44 | $19.50 | $2.94 | 887,173.0 | +14.74% |
| 2024-08 | $20.93 | $18.29 | $2.64 | 1,035,519.0 | -2.77% |
| 2024-07 | $20.26 | $17.69 | $2.57 | 962,821.0 | +12.68% |
| 2024-06 | $20.39 | $17.53 | $2.86 | 1,132,877.0 | -13.82% |
| 2024-05 | $20.99 | $18.18 | $2.81 | 1,140,998.0 | +11.11% |
| 2024-04 | $19.37 | $17.76 | $1.61 | 1,319,995.0 | -1.42% |
| 2024-03 | $18.92 | $16.83 | $2.09 | 1,369,069.0 | -0.88% |
| 2024-02 | $19.62 | $17.82 | $1.80 | 1,133,052.0 | +1.46% |
| 2024-01 | $19.38 | $17.11 | $2.27 | 1,331,511.0 | +0.00% |
2023年のOrsted A/S ADR (DNNGY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-10 | $17.73 | $15.34 | $2.39 | 1,651,146.0 | -8.78% |
| 2023-09 | $21.64 | $17.37 | $4.27 | 3,132,007.0 | -15.14% |
| 2023-08 | $28.84 | $20.44 | $8.40 | 2,077,796.0 | -26.45% |
| 2023-07 | $31.60 | $29.00 | $2.60 | 648,157.0 | -8.14% |
| 2023-06 | $33.12 | $28.80 | $4.32 | 745,717.0 | +7.86% |
| 2023-05 | $32.34 | $28.90 | $3.44 | 940,160.0 | -1.94% |
| 2023-04 | $30.25 | $28.06 | $2.19 | 1,047,694.0 | +5.70% |
| 2023-03 | $29.78 | $25.96 | $3.82 | 1,416,089.0 | -2.55% |
| 2023-02 | $31.88 | $28.98 | $2.90 | 837,936.0 | -1.80% |
| 2023-01 | $34.19 | $29.06 | $5.13 | 1,837,058.0 | -2.25% |
1.02%
5.72%
大文字化:
|
ボリューム (24 時間):