ストックスクリーナーアプリを入手
120.18
1.75%
2.07
アフターアワーズ：
120.18
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $120.5 | $116.7 | $3.78 | 2,326,289.0 | +1.75% |
| 2024-12-19 | $119.3 | $116.7 | $2.63 | 1,196,050.0 | +0.49% |
| 2024-12-18 | $120.8 | $117.5 | $3.32 | 1,210,043.0 | -2.63% |
| 2024-12-17 | $122.9 | $120.2 | $2.71 | 1,519,801.0 | -0.54% |
| 2024-12-16 | $123.1 | $119.8 | $3.23 | 2,088,182.0 | +0.06% |
| 2024-12-13 | $121.9 | $120.4 | $1.50 | 1,381,414.0 | +0.41% |
| 2024-12-12 | $121.7 | $120.6 | $1.07 | 1,211,829.0 | -0.18% |
| 2024-12-11 | $122.3 | $120.8 | $1.48 | 1,378,607.0 | -0.80% |
| 2024-12-10 | $122.3 | $119.5 | $2.74 | 1,318,691.0 | +0.14% |
| 2024-12-09 | $122.2 | $121.2 | $1.10 | 1,359,792.0 | +0.19% |
| 2024-12-06 | $122.7 | $121.2 | $1.50 | 1,340,151.0 | -0.69% |
| 2024-12-05 | $123.2 | $122.1 | $1.09 | 1,105,396.0 | +0.11% |
| 2024-12-04 | $123.4 | $121.8 | $1.63 | 1,019,044.0 | -0.56% |
| 2024-12-03 | $125.4 | $122.9 | $2.53 | 1,161,740.0 | -0.50% |
| 2024-12-02 | $125.8 | $123.4 | $2.43 | 1,058,506.0 | -1.73% |
| 2024-11-29 | $126.4 | $125.2 | $1.11 | 559,645.0 | -0.24% |
| 2024-11-27 | $127.5 | $125.9 | $1.65 | 1,105,445.0 | +0.50% |
| 2024-11-26 | $125.6 | $124.6 | $1.00 | 1,123,740.0 | +0.22% |
| 2024-11-25 | $125.6 | $124.7 | $0.91 | 1,524,106.0 | +0.47% |
| 2024-11-22 | $125.0 | $124.0 | $1.07 | 1,137,603.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $125.8 | $116.7 | $9.20 | 23,001,824.0 | -4.45% |
| 2024-11 | $127.5 | $115.6 | $11.94 | 30,661,413.0 | +1.26% |
| 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% |
0.46%
1.13%
大文字化:
|
ボリューム (24 時間):