ストックスクリーナーアプリを入手
129.65
0.26%
0.33
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 |
|---|---|---|---|---|---|
| 2026-10-21 | $130.1 | $129.3 | $0.87 | 1,179,137.0 | +0.26% |
| 2026-10-20 | $129.6 | $127.3 | $2.33 | 1,004,232.0 | +1.88% |
| 2026-10-19 | $129.3 | $126.5 | $2.79 | 1,901,864.0 | -2.16% |
| 2026-10-16 | $130.0 | $128.1 | $1.90 | 2,104,262.0 | +1.09% |
| 2026-10-15 | $130.2 | $127.7 | $2.53 | 1,214,372.0 | +0.02% |
| 2026-10-14 | $128.5 | $126.6 | $1.90 | 1,476,378.0 | -0.02% |
| 2026-10-13 | $128.8 | $126.1 | $2.72 | 1,254,361.0 | +0.22% |
| 2026-10-12 | $128.1 | $126.5 | $1.63 | 1,397,712.0 | +0.91% |
| 2026-10-09 | $127.4 | $126.5 | $0.855 | 1,176,661.0 | -0.16% |
| 2026-10-08 | $127.7 | $126.1 | $1.61 | 1,296,493.0 | -0.11% |
| 2026-10-07 | $128.7 | $127.0 | $1.62 | 1,391,232.0 | -0.76% |
| 2026-10-06 | $128.2 | $125.5 | $2.75 | 1,619,959.0 | +2.54% |
| 2026-10-05 | $126.3 | $123.8 | $2.56 | 1,852,200.0 | +0.47% |
| 2026-10-02 | $125.4 | $124.0 | $1.37 | 1,720,758.0 | +0.96% |
| 2026-10-01 | $123.5 | $120.6 | $2.89 | 2,164,407.0 | +1.21% |
| 2026-09-30 | $123.0 | $121.7 | $1.26 | 2,248,437.0 | -0.48% |
| 2026-09-29 | $122.9 | $119.7 | $3.23 | 3,004,811.0 | +1.29% |
| 2026-09-28 | $121.8 | $120.4 | $1.43 | 2,366,570.0 | -0.50% |
| 2026-09-25 | $121.5 | $120.2 | $1.23 | 2,022,606.0 | +0.21% |
| 2026-09-24 | $124.1 | $121.0 | $3.08 | 1,664,028.0 | -1.39% |
| 2026-09-23 | $125.3 | $122.5 | $2.79 | 1,850,306.0 | -2.01% |
| 2026-09-22 | $126.8 | $125.1 | $1.64 | 2,683,709.0 | -0.57% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $130.2 | $120.6 | $9.65 | 22,754,028.0 | +6.44% |
| 2026-09 | $138.0 | $119.7 | $18.33 | 38,717,715.0 | -10.20% |
| 2026-08 | $143.3 | $134.4 | $8.98 | 27,028,993.0 | -4.36% |
| 2026-07 | $155.7 | $140.5 | $15.25 | 27,531,403.0 | -6.93% |
| 2026-06 | $155.1 | $139.8 | $15.28 | 31,473,346.0 | +6.65% |
| 2026-05 | $153.7 | $139.8 | $13.97 | 33,935,663.0 | -5.81% |
| 2026-04 | $151.8 | $143.1 | $8.71 | 22,547,196.0 | +3.74% |
| 2026-03 | $150.7 | $141.4 | $9.32 | 28,218,191.0 | -1.36% |
| 2026-02 | $154.6 | $132.2 | $22.42 | 30,088,388.0 | +10.31% |
| 2026-01 | $138.5 | $126.6 | $11.85 | 32,921,275.0 | +4.19% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $136.8 | $126.2 | $10.54 | 34,659,905.0 | -5.29% |
| 2025-11 | $140.6 | $132.4 | $8.19 | 29,975,833.0 | +1.10% |
| 2025-10 | $143.8 | $134.8 | $8.96 | 23,856,449.0 | -4.16% |
| 2025-09 | $141.8 | $134.0 | $7.82 | 21,219,483.0 | +3.50% |
| 2025-08 | $142.1 | $136.4 | $5.64 | 21,852,246.0 | -1.27% |
| 2025-07 | $139.8 | $129.1 | $10.68 | 32,515,850.0 | +4.49% |
| 2025-06 | $136.7 | $130.3 | $6.36 | 27,176,598.0 | -3.07% |
| 2025-05 | $139.5 | $129.6 | $9.89 | 28,768,723.0 | -0.26% |
| 2025-04 | $140.4 | $123.7 | $16.70 | 35,896,108.0 | -0.92% |
| 2025-03 | $139.1 | $129.7 | $9.36 | 31,192,913.0 | +3.42% |
| 2025-02 | $134.1 | $118.2 | $15.91 | 21,950,699.0 | +11.53% |
| 2025-01 | $125.6 | $116.3 | $9.30 | 20,361,548.0 | -0.72% |
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 | 23,741,714.0 | -4.16% |
| 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% |
0.20%
0.46%
大文字化:
|
ボリューム (24 時間):