ストックスクリーナーアプリを入手
8.71
2.71%
0.23
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 |
|---|---|---|---|---|---|
| 2026-05-14 | $8.71 | $8.50 | $0.21 | 129,978.0 | +2.71% |
| 2026-05-13 | $8.51 | $8.36 | $0.15 | 113,617.0 | -0.12% |
| 2026-05-12 | $8.49 | $8.40 | $0.09 | 87,726.0 | -2.86% |
| 2026-05-11 | $8.80 | $8.61 | $0.19 | 97,614.0 | +2.58% |
| 2026-05-08 | $8.54 | $8.44 | $0.10 | 65,330.0 | +2.40% |
| 2026-05-07 | $8.53 | $8.31 | $0.22 | 207,544.0 | -3.59% |
| 2026-05-06 | $8.72 | $8.38 | $0.34 | 101,894.0 | -1.48% |
| 2026-05-05 | $8.89 | $8.62 | $0.273 | 237,686.0 | +0.46% |
| 2026-05-04 | $8.92 | $8.68 | $0.24 | 69,187.0 | -0.80% |
| 2026-05-01 | $8.95 | $8.77 | $0.181 | 65,728.0 | -1.24% |
| 2026-04-30 | $8.92 | $8.70 | $0.22 | 119,185.0 | +4.02% |
| 2026-04-29 | $8.85 | $8.56 | $0.294 | 72,412.0 | -1.43% |
| 2026-04-28 | $8.74 | $8.63 | $0.1105 | 103,582.0 | -0.68% |
| 2026-04-27 | $8.77 | $8.69 | $0.08 | 115,335.0 | +3.80% |
| 2026-04-24 | $8.42 | $8.36 | $0.0575 | 167,152.0 | -0.47% |
| 2026-04-23 | $8.52 | $8.43 | $0.09 | 140,884.0 | -0.24% |
| 2026-04-22 | $8.58 | $8.44 | $0.14 | 95,527.0 | +1.44% |
| 2026-04-21 | $8.48 | $8.33 | $0.15 | 221,876.0 | +1.95% |
| 2026-04-20 | $8.20 | $8.02 | $0.18 | 160,680.0 | +1.36% |
| 2026-04-17 | $8.28 | $8.07 | $0.21 | 344,779.0 | -4.71% |
| 2026-04-16 | $8.55 | $8.16 | $0.388 | 195,153.0 | -1.05% |
| 2026-04-15 | $8.72 | $8.52 | $0.20 | 55,788.0 | +0.35% |
| 2026-04-14 | $8.71 | $8.52 | $0.1925 | 192,212.0 | +0.12% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $8.95 | $8.31 | $0.64 | 1,176,304.0 | -2.13% |
| 2026-04 | $8.92 | $7.75 | $1.17 | 3,035,476.0 | +9.74% |
| 2026-03 | $8.13 | $6.95 | $1.18 | 3,883,104.0 | -0.61% |
| 2026-02 | $8.44 | $7.15 | $1.29 | 2,848,270.0 | +10.12% |
| 2026-01 | $8.14 | $6.47 | $1.67 | 3,998,117.0 | +17.62% |
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 | $5.89 | $1.44 | 4,831,761.0 | -9.97% |
| 2025-11 | $7.06 | $5.75 | $1.31 | 4,681,452.0 | +17.79% |
| 2025-10 | $33.02 | $5.86 | $27.16 | 8,066,958.0 | -56.40% |
| 2025-09 | $18.37 | $10.05 | $8.32 | 5,449,472.0 | +35.21% |
| 2025-08 | $16.17 | $9.27 | $6.90 | 3,790,005.0 | -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 | 3,032,447.0 | -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% |
4.76%
0.17%
大文字化:
|
ボリューム (24 時間):