Comparing Back to the side-by-side chart ↗
Derichebourg（DBG.PA）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.92 | 8.07 | 7.88 | 7.88 | -0.13% | 154,891 |
| 2026-10-15 | 7.79 | 7.94 | 7.75 | 7.88 | +0.96% | 197,878 |
| 2026-10-14 | 7.77 | 7.90 | 7.77 | 7.81 | +0.45% | 113,344 |
| 2026-10-13 | 7.80 | 7.88 | 7.75 | 7.78 | -0.06% | 121,500 |
| 2026-10-12 | 7.81 | 7.87 | 7.78 | 7.78 | -1.08% | 99,230 |
| 2026-10-09 | 7.86 | 7.89 | 7.80 | 7.87 | +0.96% | 62,642 |
| 2026-10-08 | 7.73 | 7.83 | 7.56 | 7.79 | -1.02% | 206,743 |
| 2026-10-07 | 7.87 | 8.00 | 7.85 | 7.87 | -0.94% | 104,684 |
| 2026-10-06 | 8.01 | 8.07 | 7.87 | 7.95 | -0.25% | 129,222 |
| 2026-10-05 | 7.90 | 8.04 | 7.88 | 7.96 | +0.06% | 212,775 |
| 2026-10-02 | 8.16 | 8.20 | 7.96 | 7.96 | -0.62% | 123,787 |
| 2026-10-01 | 8.18 | 8.21 | 8.00 | 8.01 | -2.91% | 158,587 |
| 2026-09-30 | 8.29 | 8.43 | 8.25 | 8.25 | -0.96% | 154,592 |
| 2026-09-29 | 8.41 | 8.45 | 8.32 | 8.33 | -1.07% | 111,835 |
| 2026-09-28 | 8.49 | 8.52 | 8.35 | 8.42 | -1.00% | 142,696 |
| 2026-09-25 | 8.41 | 8.54 | 8.36 | 8.51 | +1.73% | 127,168 |
| 2026-09-24 | 8.49 | 8.54 | 8.34 | 8.36 | -1.76% | 132,069 |
| 2026-09-23 | 8.70 | 8.71 | 8.46 | 8.51 | -2.35% | 124,020 |
| 2026-09-22 | 8.69 | 8.96 | 8.65 | 8.71 | +0.40% | 156,437 |
| 2026-09-21 | 8.70 | 8.78 | 8.54 | 8.68 | -0.06% | 101,461 |
| 2026-09-18 | 9.05 | 9.06 | 8.59 | 8.69 | -3.82% | 270,850 |
| 2026-09-17 | 9.10 | 9.20 | 9.03 | 9.03 | -0.82% | 231,852 |
| 2026-09-16 | 9.22 | 9.23 | 8.96 | 9.11 | -1.25% | 208,689 |
| 2026-09-15 | 9.39 | 9.44 | 9.21 | 9.22 | -1.76% | 142,033 |
| 2026-09-14 | 9.27 | 9.39 | 9.24 | 9.38 | +1.08% | 111,369 |
| 2026-09-11 | 9.44 | 9.48 | 9.20 | 9.29 | -0.91% | 130,560 |
| 2026-09-10 | 9.53 | 9.58 | 9.30 | 9.37 | -0.69% | 105,044 |
| 2026-09-09 | 9.24 | 9.48 | 9.16 | 9.44 | +2.39% | 195,503 |
| 2026-09-08 | 8.96 | 9.24 | 8.90 | 9.21 | +2.67% | 111,631 |
| 2026-09-07 | 9.23 | 9.26 | 8.87 | 8.97 | -2.55% | 120,680 |
| 2026-09-04 | 9.06 | 9.23 | 9.00 | 9.21 | +1.38% | 102,035 |
| 2026-09-03 | 9.16 | 9.22 | 8.98 | 9.09 | -0.27% | 155,786 |
| 2026-09-02 | 9.12 | 9.18 | 9.06 | 9.11 | -1.09% | 217,541 |
| 2026-09-01 | 9.21 | 9.33 | 9.11 | 9.21 | -0.16% | 149,133 |
| 2026-08-31 | 9.15 | 9.22 | 9.10 | 9.22 | +0.82% | 175,299 |
| 2026-08-28 | 9.00 | 9.15 | 9.00 | 9.15 | +1.78% | 97,813 |
| 2026-08-27 | 9.15 | 9.17 | 8.89 | 8.99 | -1.91% | 96,568 |
| 2026-08-26 | 9.06 | 9.19 | 9.04 | 9.16 | +1.21% | 80,881 |
| 2026-08-25 | 8.95 | 9.05 | 8.93 | 9.05 | +1.17% | 80,253 |
| 2026-08-24 | 8.86 | 8.97 | 8.84 | 8.95 | +1.07% | 102,181 |
| 2026-08-21 | 8.76 | 8.90 | 8.72 | 8.86 | +1.03% | 72,081 |
| 2026-08-20 | 8.90 | 8.91 | 8.76 | 8.77 | -1.30% | 88,105 |
| 2026-08-19 | 8.85 | 8.95 | 8.84 | 8.88 | +0.51% | 99,576 |
| 2026-08-18 | 8.91 | 9.02 | 8.79 | 8.84 | -2.48% | 170,096 |
| 2026-08-17 | 9.20 | 9.20 | 9.03 | 9.06 | -1.47% | 87,938 |
| 2026-08-14 | 9.09 | 9.21 | 9.05 | 9.20 | +1.04% | 85,696 |
| 2026-08-13 | 9.09 | 9.18 | 9.04 | 9.10 | +0.22% | 80,030 |
| 2026-08-12 | 9.17 | 9.19 | 9.01 | 9.08 | -1.09% | 153,416 |
| 2026-08-11 | 9.21 | 9.27 | 9.18 | 9.18 | -0.38% | 71,526 |
| 2026-08-10 | 9.34 | 9.38 | 9.15 | 9.21 | -1.18% | 143,471 |
| 2026-08-07 | 9.44 | 9.45 | 9.31 | 9.32 | -1.32% | 296,548 |
| 2026-08-06 | 9.51 | 9.58 | 9.42 | 9.45 | -0.68% | 95,521 |
| 2026-08-05 | 9.67 | 9.71 | 9.44 | 9.52 | -1.19% | 145,059 |
| 2026-08-04 | 9.52 | 9.68 | 9.50 | 9.63 | +2.18% | 102,761 |
| 2026-08-03 | 9.34 | 9.49 | 9.27 | 9.43 | +1.34% | 159,654 |
| 2026-07-31 | 9.39 | 9.53 | 9.27 | 9.30 | -1.06% | 123,883 |
| 2026-07-30 | 9.23 | 9.44 | 9.15 | 9.40 | +1.90% | 123,401 |
| 2026-07-29 | 9.38 | 9.44 | 9.22 | 9.22 | -1.39% | 125,391 |
| 2026-07-28 | 9.51 | 9.55 | 9.34 | 9.36 | -1.27% | 140,754 |
| 2026-07-27 | 9.54 | 9.63 | 9.40 | 9.47 | -0.11% | 131,739 |
| 2026-07-24 | 9.38 | 9.53 | 9.35 | 9.48 | +1.17% | 88,573 |
| 2026-07-23 | 9.51 | 9.63 | 9.38 | 9.38 | -1.37% | 103,911 |
| 2026-07-22 | 9.40 | 9.54 | 9.34 | 9.51 | +1.12% | 63,516 |
| 2026-07-21 | 9.49 | 9.59 | 9.34 | 9.40 | -0.21% | 114,691 |
| 2026-07-20 | 9.30 | 9.55 | 9.23 | 9.42 | +1.13% | 99,306 |
| 2026-07-17 | 9.39 | 9.39 | 9.10 | 9.31 | -2.15% | 96,818 |
| 2026-07-16 | 9.65 | 9.67 | 9.43 | 9.52 | -1.04% | 119,744 |
| 2026-07-15 | 9.47 | 9.68 | 9.42 | 9.62 | +1.80% | 95,155 |
| 2026-07-14 | 9.38 | 9.53 | 9.32 | 9.45 | +0.37% | 87,584 |
| 2026-07-13 | 9.28 | 9.45 | 9.23 | 9.41 | +0.53% | 83,569 |
| 2026-07-10 | 9.49 | 9.57 | 9.28 | 9.37 | -1.47% | 95,986 |
| 2026-07-09 | 9.86 | 9.91 | 9.37 | 9.51 | -2.46% | 122,085 |
| 2026-07-08 | 9.76 | 9.87 | 9.63 | 9.74 | -0.41% | 117,761 |
| 2026-07-07 | 9.93 | 9.97 | 9.71 | 9.79 | -1.51% | 109,625 |
| 2026-07-06 | 9.89 | 10.03 | 9.83 | 9.94 | +0.10% | 114,427 |
| 2026-07-03 | 9.63 | 9.99 | 9.62 | 9.93 | +3.12% | 84,091 |
| 2026-07-02 | 9.59 | 9.67 | 9.57 | 9.63 | +0.00% | 81,437 |
| 2026-07-01 | 9.51 | 9.71 | 9.51 | 9.63 | +0.94% | 180,346 |
| 2026-06-30 | 9.77 | 9.82 | 9.50 | 9.54 | -1.19% | 187,695 |
| 2026-06-29 | 9.71 | 9.85 | 9.65 | 9.65 | -0.72% | 95,626 |
| 2026-06-26 | 9.94 | 9.94 | 9.47 | 9.72 | -2.46% | 131,916 |
| 2026-06-25 | 9.93 | 10.01 | 9.87 | 9.96 | +1.01% | 133,403 |
| 2026-06-24 | 10.06 | 10.07 | 9.78 | 9.87 | -1.84% | 166,331 |
| 2026-06-23 | 9.88 | 10.13 | 9.74 | 10.05 | +0.60% | 198,473 |
| 2026-06-22 | 9.88 | 10.05 | 9.80 | 9.99 | +1.01% | 165,262 |
| 2026-06-19 | 10.02 | 10.02 | 9.84 | 9.89 | -0.65% | 245,370 |
| 2026-06-18 | 10.31 | 10.32 | 9.88 | 9.96 | -1.73% | 265,957 |
| 2026-06-17 | 10.15 | 10.25 | 10.06 | 10.13 | +0.40% | 108,216 |
| 2026-06-16 | 10.24 | 10.25 | 10.07 | 10.09 | -1.08% | 108,775 |
| 2026-06-15 | 10.48 | 10.51 | 10.17 | 10.20 | -0.49% | 128,960 |
| 2026-06-12 | 10.33 | 10.38 | 10.18 | 10.25 | +0.99% | 195,414 |
| 2026-06-11 | 9.98 | 10.15 | 9.96 | 10.15 | +2.01% | 100,124 |
| 2026-06-10 | 9.92 | 10.01 | 9.85 | 9.95 | +0.45% | 208,486 |
| 2026-06-09 | 10.17 | 10.22 | 9.90 | 9.90 | -2.32% | 135,063 |
| 2026-06-08 | 9.94 | 10.19 | 9.88 | 10.14 | +1.10% | 103,795 |
| 2026-06-05 | 10.15 | 10.16 | 9.95 | 10.03 | -1.28% | 132,727 |
| 2026-06-04 | 10.24 | 10.38 | 10.11 | 10.16 | -0.39% | 122,128 |
| 2026-06-03 | 10.24 | 10.40 | 10.16 | 10.20 | -0.20% | 182,686 |
| 2026-06-02 | 10.10 | 10.40 | 10.04 | 10.22 | +2.30% | 317,564 |
| 2026-06-01 | 10.03 | 10.14 | 9.86 | 9.99 | -1.48% | 174,052 |
| 2026-05-29 | 10.40 | 11.00 | 10.01 | 10.14 | +6.35% | 538,184 |
| 2026-05-28 | 9.52 | 9.59 | 9.38 | 9.54 | -0.42% | 267,778 |
| 2026-05-27 | 9.58 | 9.67 | 9.53 | 9.57 | +0.00% | 109,429 |
| 2026-05-26 | 9.60 | 9.77 | 9.55 | 9.57 | -0.16% | 136,807 |
| 2026-05-25 | 9.63 | 9.65 | 9.52 | 9.59 | +1.59% | 93,453 |
| 2026-05-22 | 9.49 | 9.54 | 9.29 | 9.44 | +0.21% | 206,948 |
| 2026-05-21 | 9.76 | 9.76 | 9.23 | 9.42 | -7.19% | 329,105 |
| 2026-05-20 | 9.93 | 10.29 | 9.84 | 10.15 | +2.53% | 212,841 |
| 2026-05-19 | 10.05 | 10.14 | 9.78 | 9.90 | -1.20% | 133,768 |
| 2026-05-18 | 9.96 | 10.17 | 9.86 | 10.02 | -1.76% | 222,414 |
| 2026-05-15 | 10.28 | 10.44 | 10.18 | 10.20 | -2.76% | 171,249 |
| 2026-05-14 | 9.94 | 10.69 | 9.94 | 10.49 | +6.34% | 255,181 |
| 2026-05-13 | 9.56 | 9.89 | 9.56 | 9.87 | +4.34% | 239,795 |
| 2026-05-12 | 9.56 | 9.56 | 9.40 | 9.46 | -1.61% | 105,154 |
| 2026-05-11 | 9.50 | 9.66 | 9.43 | 9.61 | +0.63% | 140,638 |
| 2026-05-08 | 9.56 | 9.61 | 9.47 | 9.55 | -0.78% | 122,116 |
| 2026-05-07 | 9.60 | 9.76 | 9.51 | 9.63 | +0.36% | 207,272 |
| 2026-05-06 | 9.55 | 9.70 | 9.44 | 9.59 | +1.21% | 297,108 |
| 2026-05-05 | 9.21 | 9.52 | 9.21 | 9.47 | +4.75% | 180,997 |
| 2026-05-04 | 9.09 | 9.32 | 8.99 | 9.04 | -0.11% | 168,944 |
| 2026-04-30 | 8.93 | 9.06 | 8.43 | 9.05 | -0.77% | 150,961 |
| 2026-04-29 | 9.24 | 9.35 | 9.13 | 9.13 | -1.24% | 132,512 |
| 2026-04-28 | 9.31 | 9.32 | 9.15 | 9.24 | -0.96% | 141,473 |
| 2026-04-27 | 9.20 | 9.40 | 9.16 | 9.33 | +1.58% | 163,046 |
| 2026-04-24 | 9.09 | 9.19 | 8.97 | 9.19 | +0.88% | 148,285 |
| 2026-04-23 | 9.10 | 9.11 | 8.99 | 9.11 | +0.22% | 90,415 |
| 2026-04-22 | 9.26 | 9.32 | 9.07 | 9.09 | -1.46% | 156,476 |
| 2026-04-21 | 9.07 | 9.27 | 9.07 | 9.22 | +2.27% | 159,669 |
| 2026-04-20 | 8.99 | 9.05 | 8.94 | 9.02 | -1.26% | 94,310 |
| 2026-04-17 | 8.94 | 9.20 | 8.91 | 9.13 | +2.13% | 128,746 |
| 2026-04-16 | 8.96 | 9.09 | 8.91 | 8.94 | -0.06% | 110,672 |
| 2026-04-15 | 9.08 | 9.14 | 8.90 | 8.95 | -1.81% | 97,640 |
| 2026-04-14 | 8.85 | 9.11 | 8.80 | 9.11 | +3.52% | 175,632 |
| 2026-04-13 | 8.87 | 8.93 | 8.78 | 8.80 | -2.76% | 208,689 |
| 2026-04-10 | 9.00 | 9.18 | 8.92 | 9.05 | +0.61% | 219,046 |
| 2026-04-09 | 8.94 | 8.99 | 8.87 | 8.99 | -0.06% | 118,513 |
| 2026-04-08 | 8.80 | 9.12 | 8.80 | 9.00 | +6.26% | 212,851 |
| 2026-04-07 | 8.47 | 8.82 | 8.43 | 8.47 | +1.01% | 258,928 |
| 2026-04-02 | 8.29 | 8.46 | 8.21 | 8.38 | -0.71% | 173,314 |
| 2026-04-01 | 8.39 | 8.52 | 8.39 | 8.45 | +3.56% | 99,226 |
| 2026-03-31 | 8.08 | 8.17 | 8.06 | 8.15 | +1.12% | 123,368 |
| 2026-03-30 | 7.85 | 8.13 | 7.80 | 8.06 | +1.70% | 168,139 |
| 2026-03-27 | 8.10 | 8.10 | 7.88 | 7.93 | -2.04% | 108,806 |
| 2026-03-26 | 8.03 | 8.18 | 8.02 | 8.10 | -1.16% | 152,233 |
| 2026-03-25 | 8.15 | 8.26 | 8.10 | 8.19 | +1.80% | 111,622 |
| 2026-03-24 | 8.01 | 8.11 | 7.88 | 8.04 | +0.06% | 132,706 |
| 2026-03-23 | 7.70 | 8.10 | 7.56 | 8.04 | +1.32% | 194,428 |
| 2026-03-20 | 8.07 | 8.11 | 7.87 | 7.93 | -0.31% | 183,397 |
| 2026-03-19 | 8.10 | 8.10 | 7.93 | 7.96 | -2.99% | 138,178 |
| 2026-03-18 | 8.12 | 8.36 | 8.12 | 8.21 | +1.74% | 130,876 |
| 2026-03-17 | 7.98 | 8.23 | 7.93 | 8.06 | +1.19% | 180,690 |
| 2026-03-16 | 8.21 | 8.22 | 7.84 | 7.97 | -2.33% | 188,867 |
| 2026-03-13 | 8.39 | 8.41 | 8.04 | 8.16 | -2.39% | 161,185 |
| 2026-03-12 | 8.47 | 8.47 | 8.15 | 8.36 | -1.42% | 161,163 |
| 2026-03-11 | 8.37 | 8.48 | 8.30 | 8.48 | +0.53% | 168,178 |
| 2026-03-10 | 8.57 | 8.62 | 8.39 | 8.44 | +1.50% | 176,996 |
| 2026-03-09 | 8.23 | 8.39 | 7.80 | 8.31 | -3.76% | 194,065 |
| 2026-03-06 | 8.64 | 8.68 | 8.45 | 8.63 | +0.23% | 150,908 |
| 2026-03-05 | 8.72 | 8.90 | 8.60 | 8.62 | -1.15% | 211,626 |
| 2026-03-04 | 8.64 | 8.79 | 8.57 | 8.71 | +0.40% | 160,482 |
| 2026-03-03 | 9.00 | 9.00 | 8.54 | 8.68 | -6.31% | 620,551 |
| 2026-03-02 | 9.28 | 9.36 | 9.13 | 9.27 | -1.70% | 265,479 |
| 2026-02-27 | 9.59 | 9.79 | 9.41 | 9.43 | -0.79% | 340,042 |
| 2026-02-26 | 9.61 | 9.63 | 9.44 | 9.50 | +0.32% | 146,441 |
| 2026-02-25 | 9.41 | 9.52 | 9.32 | 9.47 | +0.37% | 171,553 |
| 2026-02-24 | 9.55 | 9.58 | 9.41 | 9.44 | -0.21% | 211,554 |
| 2026-02-23 | 9.40 | 9.52 | 9.35 | 9.46 | +0.16% | 224,293 |
| 2026-02-20 | 9.25 | 9.50 | 9.20 | 9.44 | +1.51% | 256,490 |
| 2026-02-19 | 9.10 | 9.38 | 8.90 | 9.30 | +0.38% | 278,223 |
| 2026-02-18 | 8.59 | 9.72 | 8.54 | 9.27 | +9.71% | 710,533 |
| 2026-02-17 | 8.44 | 8.48 | 8.36 | 8.45 | +0.00% | 111,004 |
| 2026-02-16 | 8.59 | 8.59 | 8.43 | 8.45 | -1.97% | 151,118 |
| 2026-02-13 | 8.43 | 8.63 | 8.40 | 8.62 | +1.29% | 215,047 |
| 2026-02-12 | 8.80 | 8.92 | 8.48 | 8.51 | -2.80% | 281,295 |
| 2026-02-11 | 8.62 | 8.78 | 8.56 | 8.75 | +2.04% | 346,173 |
| 2026-02-10 | 8.38 | 8.65 | 8.36 | 8.57 | +2.08% | 283,037 |
| 2026-02-09 | 8.48 | 8.53 | 8.30 | 8.40 | +0.36% | 264,086 |
| 2026-02-06 | 8.22 | 8.42 | 8.20 | 8.37 | +1.39% | 302,333 |
| 2026-02-05 | 8.13 | 8.26 | 8.03 | 8.26 | +1.91% | 268,975 |
| 2026-02-04 | 8.02 | 8.15 | 7.96 | 8.10 | +1.38% | 240,050 |
| 2026-02-03 | 8.13 | 8.13 | 7.95 | 7.99 | +0.06% | 161,504 |
| 2026-02-02 | 7.86 | 8.02 | 7.76 | 7.99 | +0.31% | 226,953 |
| 2026-01-30 | 8.20 | 8.26 | 7.93 | 7.96 | -2.93% | 247,659 |
| 2026-01-29 | 7.95 | 8.26 | 7.95 | 8.20 | +4.13% | 288,620 |
| 2026-01-28 | 7.87 | 7.92 | 7.82 | 7.88 | +0.25% | 151,238 |
| 2026-01-27 | 7.83 | 7.90 | 7.77 | 7.86 | +0.19% | 92,757 |
| 2026-01-26 | 7.92 | 7.94 | 7.80 | 7.84 | -0.38% | 165,976 |
| 2026-01-23 | 7.90 | 7.97 | 7.72 | 7.87 | +0.58% | 225,254 |
| 2026-01-22 | 7.41 | 7.83 | 7.41 | 7.83 | +6.54% | 295,567 |
| 2026-01-21 | 7.31 | 7.34 | 7.16 | 7.34 | +0.62% | 100,630 |
| 2026-01-20 | 7.33 | 7.33 | 7.20 | 7.30 | -1.15% | 108,152 |
| 2026-01-19 | 7.22 | 7.50 | 7.16 | 7.38 | -0.20% | 217,427 |
| 2026-01-16 | 7.66 | 7.87 | 7.34 | 7.40 | -1.00% | 305,911 |
| 2026-01-15 | 7.42 | 7.49 | 7.32 | 7.47 | +1.91% | 274,719 |
| 2026-01-14 | 7.09 | 7.38 | 7.08 | 7.33 | +3.53% | 283,569 |
| 2026-01-13 | 7.12 | 7.15 | 7.00 | 7.08 | -0.70% | 246,758 |
| 2026-01-12 | 7.15 | 7.15 | 6.97 | 7.13 | -0.21% | 165,155 |
| 2026-01-09 | 7.20 | 7.26 | 7.07 | 7.15 | +0.14% | 119,436 |
| 2026-01-08 | 7.18 | 7.23 | 7.00 | 7.14 | -0.42% | 171,259 |
| 2026-01-07 | 7.07 | 7.20 | 7.07 | 7.17 | +2.14% | 180,769 |
| 2026-01-06 | 6.88 | 7.03 | 6.82 | 7.02 | +2.41% | 131,287 |
| 2026-01-05 | 6.92 | 7.00 | 6.70 | 6.86 | -0.07% | 170,228 |
| 2026-01-02 | 6.78 | 6.86 | 6.75 | 6.86 | +0.96% | 122,078 |
| 2025-12-31 | 6.80 | 6.82 | 6.76 | 6.79 | -0.51% | 45,941 |
| 2025-12-30 | 6.78 | 6.86 | 6.75 | 6.83 | +1.11% | 88,982 |
| 2025-12-29 | 6.68 | 6.81 | 6.66 | 6.75 | +0.90% | 117,520 |
| 2025-12-24 | 6.68 | 6.74 | 6.65 | 6.70 | +0.00% | 58,943 |
| 2025-12-23 | 6.80 | 6.80 | 6.64 | 6.70 | -1.83% | 128,220 |
| 2025-12-22 | 6.83 | 6.83 | 6.67 | 6.82 | -0.37% | 210,452 |
| 2025-12-19 | 6.96 | 7.00 | 6.78 | 6.84 | -1.79% | 307,202 |
| 2025-12-18 | 6.99 | 7.00 | 6.90 | 6.97 | -0.07% | 174,923 |
| 2025-12-17 | 6.94 | 6.98 | 6.85 | 6.97 | +0.72% | 138,469 |
| 2025-12-16 | 6.97 | 7.03 | 6.90 | 6.92 | -1.07% | 115,828 |
| 2025-12-15 | 7.10 | 7.11 | 6.92 | 7.00 | -1.34% | 171,041 |
| 2025-12-12 | 7.18 | 7.26 | 7.08 | 7.09 | -0.49% | 158,727 |
| 2025-12-11 | 7.11 | 7.20 | 7.01 | 7.13 | +1.06% | 216,853 |
| 2025-12-10 | 7.12 | 7.12 | 6.96 | 7.05 | -0.91% | 252,576 |
| 2025-12-09 | 7.16 | 7.19 | 7.08 | 7.12 | -0.49% | 238,262 |
| 2025-12-08 | 7.35 | 7.37 | 7.00 | 7.16 | -2.85% | 505,981 |
| 2025-12-05 | 6.47 | 7.37 | 6.47 | 7.37 | +16.44% | 1,667,989 |
| 2025-12-04 | 6.33 | 6.43 | 6.26 | 6.33 | +0.64% | 394,186 |
| 2025-12-03 | 6.14 | 6.37 | 6.14 | 6.29 | +3.20% | 240,021 |
| 2025-12-02 | 6.24 | 6.25 | 6.08 | 6.09 | -2.40% | 169,693 |
| 2025-12-01 | 6.30 | 6.33 | 6.10 | 6.24 | -2.88% | 288,573 |
| 2025-11-28 | 6.19 | 6.42 | 6.17 | 6.42 | +3.71% | 397,485 |
| 2025-11-27 | 6.09 | 6.20 | 6.09 | 6.20 | +1.39% | 195,158 |
| 2025-11-26 | 6.05 | 6.11 | 6.00 | 6.11 | +1.24% | 202,858 |
| 2025-11-25 | 5.96 | 6.04 | 5.89 | 6.04 | +0.92% | 157,714 |
| 2025-11-24 | 5.89 | 6.00 | 5.88 | 5.98 | +1.36% | 222,536 |
| 2025-11-21 | 5.95 | 5.95 | 5.78 | 5.90 | -1.83% | 289,010 |
| 2025-11-20 | 6.06 | 6.13 | 5.93 | 6.01 | +2.91% | 243,152 |
| 2025-11-19 | 5.87 | 5.91 | 5.81 | 5.84 | -0.68% | 150,121 |
| 2025-11-18 | 5.85 | 5.88 | 5.73 | 5.88 | -0.34% | 104,799 |
| 2025-11-17 | 5.88 | 5.96 | 5.85 | 5.90 | +0.08% | 135,479 |
| 2025-11-14 | 5.90 | 5.90 | 5.80 | 5.89 | -0.76% | 101,704 |
| 2025-11-13 | 5.90 | 6.01 | 5.90 | 5.94 | +0.51% | 134,737 |
| 2025-11-12 | 5.84 | 5.97 | 5.84 | 5.91 | +1.03% | 143,574 |
| 2025-11-11 | 5.86 | 5.88 | 5.82 | 5.85 | +0.17% | 73,224 |
| 2025-11-10 | 5.73 | 5.92 | 5.73 | 5.84 | +2.64% | 141,534 |
| 2025-11-07 | 5.70 | 5.74 | 5.63 | 5.69 | +0.18% | 111,245 |
| 2025-11-06 | 5.75 | 5.78 | 5.64 | 5.68 | -2.41% | 146,296 |
| 2025-11-05 | 5.78 | 5.84 | 5.76 | 5.82 | +0.52% | 99,044 |
| 2025-11-04 | 5.75 | 5.80 | 5.68 | 5.79 | -1.70% | 207,016 |
| 2025-11-03 | 5.87 | 5.96 | 5.86 | 5.89 | -0.51% | 146,831 |
| 2025-10-31 | 5.92 | 6.00 | 5.89 | 5.92 | +0.34% | 194,588 |
| 2025-10-30 | 6.03 | 6.05 | 5.86 | 5.90 | -2.40% | 124,874 |
| 2025-10-29 | 6.13 | 6.14 | 6.04 | 6.04 | -1.14% | 90,585 |
| 2025-10-28 | 6.01 | 6.13 | 6.00 | 6.12 | +0.91% | 101,896 |
| 2025-10-27 | 6.11 | 6.12 | 6.00 | 6.06 | -0.25% | 145,681 |
| 2025-10-24 | 6.19 | 6.20 | 6.03 | 6.08 | -1.94% | 96,363 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+10.34%）。最も弱い月：9月（-11.81%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Derichebourg（DBG.PA）の直近終値は？
2026-10-16 時点で 7.88。Closelookデータレイクの日次価格記録より。
DBG.PA の52週高値・安値は？
直近52週間で高値 11.00、安値 5.63（2026-10-16 時点）。
Derichebourg が歴史的に最も強い月と弱い月は？
歴史的に、DBG.PA の最も強い月は 2月（平均 +10.34%）、最も弱い月は 9月（平均 -11.81%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー458本から計算。