ストックスクリーナーアプリを入手
135.93
0.64%
0.823
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 |
|---|---|---|---|---|---|
| 2025-09-18 | $136.1 | $134.0 | $2.06 | 317,488.0 | +0.60% |
| 2025-09-17 | $136.2 | $134.5 | $1.66 | 1,109,042.0 | +0.84% |
| 2025-09-16 | $136.4 | $134.0 | $2.42 | 998,407.0 | -1.81% |
| 2025-09-15 | $136.7 | $135.8 | $0.9647 | 943,032.0 | -0.29% |
| 2025-09-12 | $137.3 | $136.0 | $1.31 | 940,280.0 | +0.06% |
| 2025-09-11 | $137.0 | $135.4 | $1.62 | 865,713.0 | +0.83% |
| 2025-09-10 | $136.1 | $134.6 | $1.51 | 928,971.0 | +0.39% |
| 2025-09-09 | $135.9 | $134.4 | $1.50 | 634,396.0 | +0.27% |
| 2025-09-08 | $136.4 | $134.1 | $2.26 | 1,034,575.0 | -1.36% |
| 2025-09-05 | $137.2 | $135.9 | $1.34 | 975,942.0 | +0.14% |
| 2025-09-04 | $136.8 | $135.4 | $1.43 | 1,088,779.0 | +0.68% |
| 2025-09-03 | $135.9 | $134.8 | $1.13 | 781,092.0 | -0.12% |
| 2025-09-02 | $136.4 | $135.1 | $1.30 | 900,293.0 | -0.73% |
| 2025-08-29 | $137.2 | $136.4 | $0.825 | 951,533.0 | +0.11% |
| 2025-08-28 | $138.4 | $136.4 | $1.96 | 889,219.0 | -1.38% |
| 2025-08-27 | $138.7 | $137.8 | $0.85 | 700,411.0 | +0.22% |
| 2025-08-26 | $138.8 | $137.6 | $1.15 | 1,015,634.0 | -0.26% |
| 2025-08-25 | $139.4 | $138.1 | $1.22 | 766,333.0 | -1.06% |
| 2025-08-22 | $141.5 | $138.2 | $3.33 | 1,178,463.0 | -0.19% |
| 2025-08-21 | $140.9 | $140.0 | $0.885 | 1,015,205.0 | -0.21% |
| 2025-08-20 | $142.1 | $139.9 | $2.12 | 964,964.0 | +0.54% |
| 2025-08-19 | $139.9 | $137.4 | $2.45 | 638,765.0 | +1.70% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $137.3 | $134.0 | $3.31 | 11,518,010.0 | -0.53% |
| 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% |
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% |
0.78%
1.58%
大文字化:
|
ボリューム (24 時間):