ストックスクリーナーアプリを入手
120.50
0.34%
0.41
アフターアワーズ：
121.05
0.55
+0.46%
Dte Energy Co (DTE) 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 |
|---|---|---|---|---|---|
| 2024-11-18 | $121.1 | $119.3 | $1.77 | 1,520,004.0 | +0.34% |
| 2024-11-15 | $120.3 | $118.9 | $1.40 | 2,975,485.0 | +0.57% |
| 2024-11-14 | $120.5 | $119.0 | $1.58 | 1,385,952.0 | +0.67% |
| 2024-11-13 | $120.8 | $117.9 | $2.92 | 1,233,038.0 | -1.21% |
| 2024-11-12 | $120.7 | $119.5 | $1.25 | 1,466,909.0 | +0.28% |
| 2024-11-11 | $119.9 | $117.8 | $2.15 | 1,295,999.0 | +1.64% |
| 2024-11-08 | $119.4 | $117.2 | $2.21 | 2,803,293.0 | +0.65% |
| 2024-11-07 | $123.2 | $115.6 | $7.58 | 3,630,379.0 | -3.73% |
| 2024-11-06 | $123.7 | $121.0 | $2.70 | 1,504,274.0 | -1.51% |
| 2024-11-05 | $123.5 | $121.4 | $2.12 | 721,278.0 | +1.48% |
| 2024-11-04 | $122.0 | $120.3 | $1.75 | 892,057.0 | +0.28% |
| 2024-11-01 | $124.5 | $121.1 | $3.44 | 934,594.0 | -2.36% |
| 2024-10-31 | $125.4 | $123.7 | $1.64 | 844,000.0 | +0.06% |
| 2024-10-30 | $125.0 | $123.5 | $1.50 | 915,896.0 | +0.17% |
| 2024-10-29 | $125.9 | $123.8 | $2.12 | 790,380.0 | -2.13% |
| 2024-10-28 | $127.6 | $126.5 | $1.13 | 905,193.0 | +0.05% |
| 2024-10-25 | $130.1 | $126.5 | $3.69 | 1,245,430.0 | -2.47% |
| 2024-10-24 | $131.7 | $129.2 | $2.48 | 1,541,964.0 | -0.17% |
| 2024-10-23 | $130.0 | $127.8 | $2.19 | 1,338,530.0 | +1.37% |
| 2024-10-22 | $128.5 | $127.0 | $1.57 | 717,191.0 | +0.21% |
Dte Energy Co (DTE) 株の年ごとの株価履歴
この詳細な分析では、Dte Energy Co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DTE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、Dte Energy Co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Dte Energy Co (DTE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $124.5 | $115.6 | $8.94 | 21,883,266.0 | -2.99% |
| 2024-10 | $131.7 | $123.5 | $8.16 | 22,274,573.0 | -3.26% |
| 2024-09 | $128.5 | $122.6 | $5.90 | 21,672,790.0 | +2.71% |
| 2024-08 | $126.8 | $117.9 | $8.85 | 17,531,423.0 | +3.73% |
| 2024-07 | $120.9 | $108.4 | $12.48 | 20,250,326.0 | +8.58% |
| 2024-06 | $117.0 | $109.0 | $8.08 | 18,964,619.0 | -4.74% |
| 2024-05 | $117.4 | $109.9 | $7.52 | 18,432,068.0 | +5.63% |
| 2024-04 | $112.5 | $103.1 | $9.44 | 25,711,063.0 | -1.62% |
| 2024-03 | $114.0 | $106.1 | $7.93 | 24,837,978.0 | +3.50% |
| 2024-02 | $109.9 | $102.8 | $7.12 | 25,529,457.0 | +2.78% |
| 2024-01 | $112.1 | $102.2 | $9.89 | 22,081,889.0 | -4.39% |
2023年のDte Energy Co (DTE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $114.6 | $103.7 | $10.88 | 25,015,744.0 | +5.91% |
| 2023-11 | $106.1 | $92.58 | $13.51 | 33,775,993.0 | +8.02% |
| 2023-10 | $99.90 | $90.14 | $9.76 | 35,030,229.0 | -2.92% |
| 2023-09 | $107.9 | $98.40 | $9.46 | 29,152,076.0 | -3.97% |
| 2023-08 | $114.5 | $103.3 | $11.18 | 22,271,765.0 | -9.55% |
| 2023-07 | $116.7 | $108.2 | $8.48 | 19,662,905.0 | +3.89% |
| 2023-06 | $115.2 | $105.8 | $9.40 | 37,144,852.0 | +2.25% |
| 2023-05 | $114.8 | $105.7 | $9.17 | 21,381,334.0 | -4.28% |
| 2023-04 | $116.0 | $108.0 | $8.05 | 21,392,965.0 | +2.62% |
| 2023-03 | $110.3 | $102.3 | $8.01 | 32,983,776.0 | -0.15% |
| 2023-02 | $117.2 | $109.4 | $7.78 | 24,167,745.0 | -5.72% |
| 2023-01 | $121.3 | $110.5 | $10.87 | 18,738,776.0 | -0.99% |
2022年のDte Energy Co (DTE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $122.4 | $113.8 | $8.64 | 27,606,832.0 | +1.31% |
| 2022-11 | $116.6 | $109.1 | $7.53 | 34,124,687.0 | +3.48% |
| 2022-10 | $119.4 | $100.6 | $18.73 | 47,601,695.0 | -2.56% |
| 2022-09 | $136.6 | $115.0 | $21.59 | 27,090,235.0 | -11.73% |
| 2022-08 | $136.8 | $127.0 | $9.74 | 19,597,613.0 | +0.02% |
| 2022-07 | $131.0 | $120.2 | $10.83 | 12,210,433.0 | +2.78% |
| 2022-06 | $134.3 | $114.2 | $20.03 | 15,722,426.0 | -4.45% |
| 2022-05 | $134.8 | $126.8 | $8.01 | 25,566,689.0 | +1.27% |
| 2022-04 | $140.2 | $130.9 | $9.36 | 18,438,069.0 | -0.88% |
| 2022-03 | $134.3 | $119.2 | $15.13 | 27,027,207.0 | +8.73% |
| 2022-02 | $122.2 | $114.9 | $7.34 | 24,276,159.0 | +0.96% |
| 2022-01 | $121.0 | $113.8 | $7.18 | 18,422,801.0 | +0.74% |
0.31%
大文字化:
|
ボリューム (24 時間):