D'Ieteren Group SA（DIE.BR）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 176.00 | 176.10 | 173.60 | 173.80 | -1.92% | 39,065 |
| 2026-09-01 | 176.90 | 178.30 | 174.90 | 177.20 | -0.84% | 59,362 |
| 2026-08-31 | 176.50 | 179.40 | 176.40 | 178.70 | +1.19% | 58,664 |
| 2026-08-28 | 175.00 | 176.90 | 174.20 | 176.60 | +1.49% | 21,132 |
| 2026-08-27 | 176.50 | 176.50 | 173.00 | 174.00 | -1.58% | 38,103 |
| 2026-08-26 | 176.80 | 178.80 | 176.30 | 176.80 | +0.40% | 27,665 |
| 2026-08-25 | 176.90 | 177.50 | 175.40 | 176.10 | -0.28% | 20,595 |
| 2026-08-24 | 177.30 | 178.00 | 176.00 | 176.60 | -0.95% | 16,370 |
| 2026-08-21 | 174.70 | 178.70 | 174.70 | 178.30 | +2.12% | 31,596 |
| 2026-08-20 | 173.90 | 175.00 | 172.10 | 174.60 | +0.81% | 28,065 |
| 2026-08-19 | 172.50 | 174.90 | 171.60 | 173.20 | +0.41% | 36,415 |
| 2026-08-18 | 172.70 | 173.70 | 172.20 | 172.50 | -0.63% | 34,761 |
| 2026-08-17 | 173.10 | 174.00 | 172.40 | 173.60 | -0.52% | 30,679 |
| 2026-08-14 | 175.20 | 176.10 | 173.90 | 174.50 | -0.29% | 27,331 |
| 2026-08-13 | 176.60 | 176.60 | 174.60 | 175.00 | -0.91% | 28,397 |
| 2026-08-12 | 177.90 | 178.30 | 175.50 | 176.60 | -0.84% | 30,816 |
| 2026-08-11 | 178.50 | 179.80 | 177.40 | 178.10 | -0.72% | 22,905 |
| 2026-08-10 | 182.40 | 183.00 | 179.40 | 179.40 | -2.13% | 31,357 |
| 2026-08-07 | 182.50 | 184.60 | 181.80 | 183.30 | -0.11% | 27,377 |
| 2026-08-06 | 183.90 | 185.00 | 183.10 | 183.50 | -0.43% | 30,133 |
| 2026-08-05 | 182.00 | 186.90 | 182.00 | 184.30 | +1.26% | 42,796 |
| 2026-08-04 | 180.50 | 182.60 | 178.70 | 182.00 | +1.11% | 39,845 |
| 2026-08-03 | 180.00 | 183.20 | 179.90 | 180.00 | +0.33% | 37,955 |
| 2026-07-31 | 183.60 | 184.10 | 178.80 | 179.40 | -2.18% | 48,741 |
| 2026-07-30 | 181.40 | 184.50 | 181.00 | 183.40 | +0.99% | 35,878 |
| 2026-07-29 | 182.40 | 185.10 | 180.80 | 181.60 | -0.60% | 55,197 |
| 2026-07-28 | 179.50 | 182.70 | 179.20 | 182.70 | +2.47% | 48,308 |
| 2026-07-27 | 177.00 | 180.00 | 176.50 | 178.30 | +2.00% | 32,475 |
| 2026-07-24 | 173.00 | 175.50 | 172.80 | 174.80 | +0.92% | 24,104 |
| 2026-07-23 | 175.00 | 176.20 | 173.20 | 173.20 | -1.59% | 41,253 |
| 2026-07-22 | 172.20 | 177.20 | 170.30 | 176.00 | +2.09% | 50,772 |
| 2026-07-21 | 176.90 | 177.25 | 171.80 | 172.40 | -3.04% | 44,892 |
| 2026-07-20 | 176.40 | 180.60 | 175.50 | 177.80 | +1.54% | 46,469 |
| 2026-07-17 | 174.00 | 176.30 | 173.20 | 175.10 | -0.11% | 29,537 |
| 2026-07-16 | 175.90 | 177.00 | 173.00 | 175.30 | -0.51% | 43,687 |
| 2026-07-15 | 175.50 | 177.30 | 172.30 | 176.20 | +3.89% | 64,809 |
| 2026-07-14 | 170.00 | 170.10 | 167.80 | 169.60 | -1.05% | 51,693 |
| 2026-07-13 | 171.80 | 173.60 | 169.80 | 171.40 | -0.87% | 28,759 |
| 2026-07-10 | 171.00 | 173.70 | 171.00 | 172.90 | +1.23% | 35,507 |
| 2026-07-09 | 172.00 | 172.00 | 169.70 | 170.80 | +0.06% | 35,604 |
| 2026-07-08 | 175.60 | 175.80 | 170.70 | 170.70 | -3.99% | 41,295 |
| 2026-07-07 | 178.00 | 179.70 | 176.50 | 177.80 | -1.17% | 42,530 |
| 2026-07-06 | 180.60 | 182.70 | 178.90 | 179.90 | -0.28% | 38,565 |
| 2026-07-03 | 180.30 | 182.00 | 179.60 | 180.40 | +0.56% | 41,651 |
| 2026-07-02 | 177.00 | 180.80 | 176.10 | 179.40 | +0.90% | 56,517 |
| 2026-07-01 | 170.70 | 178.10 | 170.50 | 177.80 | +4.34% | 67,488 |
| 2026-06-30 | 169.30 | 170.40 | 166.30 | 170.40 | +0.59% | 82,960 |
| 2026-06-29 | 170.60 | 171.00 | 168.60 | 169.40 | -0.65% | 38,033 |
| 2026-06-26 | 171.90 | 172.50 | 167.50 | 170.50 | -1.73% | 74,797 |
| 2026-06-25 | 172.00 | 175.20 | 170.10 | 173.50 | +3.71% | 65,432 |
| 2026-06-24 | 165.40 | 168.60 | 164.10 | 167.30 | +0.84% | 63,209 |
| 2026-06-23 | 163.50 | 166.20 | 162.80 | 165.90 | +0.48% | 50,825 |
| 2026-06-22 | 162.50 | 165.80 | 162.40 | 165.10 | +2.04% | 59,998 |
| 2026-06-19 | 164.50 | 164.50 | 160.50 | 161.80 | -1.94% | 132,334 |
| 2026-06-18 | 166.70 | 166.70 | 162.80 | 165.00 | -1.43% | 91,199 |
| 2026-06-17 | 168.00 | 168.60 | 165.80 | 167.40 | -0.36% | 77,635 |
| 2026-06-16 | 171.00 | 171.00 | 167.30 | 168.00 | -1.64% | 77,947 |
| 2026-06-15 | 173.60 | 176.30 | 170.80 | 170.80 | +0.77% | 57,580 |
| 2026-06-12 | 169.30 | 171.60 | 168.70 | 169.50 | +2.54% | 56,690 |
| 2026-06-11 | 165.00 | 166.20 | 162.80 | 165.30 | +0.18% | 55,901 |
| 2026-06-10 | 162.20 | 167.80 | 162.20 | 165.00 | +1.98% | 73,819 |
| 2026-06-09 | 158.00 | 162.80 | 157.60 | 161.80 | +0.56% | 90,645 |
| 2026-06-08 | 161.40 | 162.80 | 160.40 | 160.90 | -1.05% | 67,981 |
| 2026-06-05 | 164.20 | 165.70 | 162.50 | 162.60 | -0.91% | 55,880 |
| 2026-06-04 | 163.40 | 166.00 | 163.40 | 164.10 | +0.61% | 55,265 |
| 2026-06-03 | 164.80 | 165.50 | 162.10 | 163.10 | -1.15% | 54,879 |
| 2026-06-02 | 168.70 | 171.20 | 164.50 | 165.00 | -2.31% | 48,895 |
| 2026-06-01 | 170.30 | 172.90 | 168.00 | 168.90 | -1.46% | 59,387 |
| 2026-05-29 | 172.50 | 174.10 | 171.40 | 171.40 | -0.23% | 223,330 |
| 2026-05-28 | 170.30 | 173.40 | 169.30 | 171.80 | +0.94% | 73,881 |
| 2026-05-27 | 170.70 | 172.50 | 170.20 | 170.20 | -0.41% | 65,849 |
| 2026-05-26 | 172.00 | 172.60 | 170.40 | 170.90 | -0.87% | 50,282 |
| 2026-05-25 | 169.70 | 173.20 | 169.50 | 172.40 | +2.93% | 29,947 |
| 2026-05-22 | 166.00 | 168.50 | 165.50 | 167.50 | +2.13% | 75,354 |
| 2026-05-21 | 164.90 | 165.70 | 163.30 | 164.00 | -0.18% | 127,126 |
| 2026-05-20 | 164.00 | 165.10 | 162.50 | 164.30 | -0.06% | 124,359 |
| 2026-05-19 | 165.20 | 167.70 | 164.30 | 164.40 | -0.18% | 59,935 |
| 2026-05-18 | 167.00 | 167.20 | 162.70 | 164.70 | -1.50% | 81,449 |
| 2026-05-15 | 171.80 | 173.00 | 165.70 | 167.20 | -4.24% | 72,886 |
| 2026-05-14 | 173.70 | 175.40 | 173.50 | 174.60 | +1.28% | 36,058 |
| 2026-05-13 | 172.50 | 174.00 | 172.00 | 172.40 | -0.29% | 51,308 |
| 2026-05-12 | 174.60 | 174.90 | 172.70 | 172.90 | -1.65% | 49,058 |
| 2026-05-11 | 177.70 | 177.80 | 174.60 | 175.80 | -1.12% | 54,128 |
| 2026-05-08 | 179.20 | 179.80 | 177.20 | 177.80 | -1.00% | 38,921 |
| 2026-05-07 | 184.80 | 185.70 | 179.60 | 179.60 | -2.39% | 67,027 |
| 2026-05-06 | 178.80 | 188.60 | 178.80 | 184.00 | +4.07% | 72,499 |
| 2026-05-05 | 174.10 | 179.70 | 174.10 | 176.80 | +1.49% | 50,607 |
| 2026-05-04 | 176.40 | 178.10 | 173.30 | 174.20 | -0.80% | 50,313 |
| 2026-04-30 | 173.60 | 176.50 | 173.20 | 175.60 | +0.46% | 42,714 |
| 2026-04-29 | 176.00 | 176.80 | 174.80 | 174.80 | -0.96% | 28,242 |
| 2026-04-28 | 176.90 | 177.60 | 175.30 | 176.50 | -0.34% | 33,648 |
| 2026-04-27 | 176.60 | 178.30 | 176.00 | 177.10 | +0.28% | 39,486 |
| 2026-04-24 | 176.10 | 177.40 | 173.20 | 176.60 | -0.17% | 61,481 |
| 2026-04-23 | 178.60 | 178.90 | 175.60 | 176.90 | -1.72% | 50,879 |
| 2026-04-22 | 182.10 | 183.00 | 179.20 | 180.00 | -1.48% | 61,491 |
| 2026-04-21 | 184.80 | 186.80 | 182.70 | 182.70 | -1.14% | 69,175 |
| 2026-04-20 | 184.70 | 186.30 | 183.80 | 184.80 | -1.91% | 65,896 |
| 2026-04-17 | 183.40 | 191.00 | 182.00 | 188.40 | +3.86% | 102,767 |
| 2026-04-16 | 172.40 | 181.40 | 172.40 | 181.40 | +5.47% | 128,104 |
| 2026-04-15 | 172.20 | 173.50 | 171.50 | 172.00 | -0.17% | 45,885 |
| 2026-04-14 | 169.40 | 172.30 | 169.20 | 172.30 | +2.32% | 76,641 |
| 2026-04-13 | 169.00 | 169.00 | 165.20 | 168.40 | -1.41% | 61,764 |
| 2026-04-10 | 171.20 | 172.60 | 170.50 | 170.80 | -0.12% | 74,948 |
| 2026-04-09 | 168.40 | 171.00 | 167.60 | 171.00 | +0.88% | 67,130 |
| 2026-04-08 | 168.00 | 172.60 | 166.00 | 169.50 | +6.34% | 109,554 |
| 2026-04-07 | 162.60 | 163.40 | 158.90 | 159.40 | -1.42% | 65,669 |
| 2026-04-02 | 162.70 | 162.80 | 158.50 | 161.70 | -1.76% | 65,508 |
| 2026-04-01 | 161.90 | 164.80 | 160.40 | 164.60 | +4.05% | 88,419 |
| 2026-03-31 | 156.90 | 159.10 | 155.70 | 158.20 | +1.54% | 134,283 |
| 2026-03-30 | 158.40 | 158.40 | 154.80 | 155.80 | -1.64% | 74,123 |
| 2026-03-27 | 157.60 | 159.10 | 156.60 | 158.40 | +1.02% | 53,764 |
| 2026-03-26 | 159.70 | 159.70 | 155.20 | 156.80 | -2.18% | 77,129 |
| 2026-03-25 | 160.20 | 162.00 | 156.90 | 160.30 | +1.78% | 87,143 |
| 2026-03-24 | 161.60 | 162.90 | 157.00 | 157.50 | -2.48% | 200,169 |
| 2026-03-23 | 157.30 | 164.00 | 153.60 | 161.50 | +1.19% | 86,765 |
| 2026-03-20 | 164.70 | 165.80 | 158.30 | 159.60 | -2.39% | 177,412 |
| 2026-03-19 | 170.00 | 170.10 | 163.50 | 163.50 | -4.83% | 96,558 |
| 2026-03-18 | 173.60 | 174.80 | 170.10 | 171.80 | -0.69% | 64,111 |
| 2026-03-17 | 171.90 | 174.20 | 170.60 | 173.00 | +0.58% | 68,165 |
| 2026-03-16 | 170.90 | 173.50 | 169.10 | 172.00 | +0.70% | 66,881 |
| 2026-03-13 | 173.60 | 173.70 | 170.00 | 170.80 | -2.46% | 64,662 |
| 2026-03-12 | 174.40 | 177.85 | 173.00 | 175.10 | -0.06% | 56,293 |
| 2026-03-11 | 173.00 | 178.70 | 166.10 | 175.20 | -1.24% | 106,793 |
| 2026-03-10 | 179.50 | 180.60 | 176.90 | 177.40 | +1.66% | 88,849 |
| 2026-03-09 | 175.00 | 176.00 | 172.60 | 174.50 | -3.06% | 64,857 |
| 2026-03-06 | 182.30 | 183.20 | 177.40 | 180.00 | -1.26% | 83,109 |
| 2026-03-05 | 185.90 | 186.10 | 182.30 | 182.30 | -2.04% | 61,042 |
| 2026-03-04 | 181.80 | 187.70 | 175.40 | 186.10 | +6.46% | 108,606 |
| 2026-03-03 | 179.40 | 179.80 | 173.10 | 174.80 | -3.74% | 89,553 |
| 2026-03-02 | 177.70 | 182.00 | 176.60 | 181.60 | -0.98% | 88,033 |
| 2026-02-27 | 183.00 | 183.90 | 181.30 | 183.40 | +0.38% | 117,388 |
| 2026-02-26 | 179.50 | 182.80 | 178.20 | 182.70 | +2.58% | 54,046 |
| 2026-02-25 | 182.60 | 182.70 | 177.35 | 178.10 | -2.57% | 51,347 |
| 2026-02-24 | 180.60 | 184.20 | 179.50 | 182.80 | +0.94% | 57,919 |
| 2026-02-23 | 184.70 | 185.00 | 179.80 | 181.10 | -1.95% | 50,490 |
| 2026-02-20 | 188.20 | 188.60 | 183.90 | 184.70 | -1.81% | 79,324 |
| 2026-02-19 | 190.00 | 190.50 | 187.70 | 188.10 | -1.26% | 66,385 |
| 2026-02-18 | 189.40 | 191.20 | 189.40 | 190.50 | +0.74% | 37,908 |
| 2026-02-17 | 192.00 | 192.40 | 188.80 | 189.10 | -1.46% | 58,707 |
| 2026-02-16 | 195.20 | 195.20 | 191.60 | 191.90 | -1.79% | 23,073 |
| 2026-02-13 | 195.90 | 197.40 | 194.30 | 195.40 | -0.51% | 38,967 |
| 2026-02-12 | 198.50 | 199.70 | 195.10 | 196.40 | -0.20% | 60,778 |
| 2026-02-11 | 198.00 | 198.50 | 195.70 | 196.80 | -0.56% | 55,672 |
| 2026-02-10 | 196.50 | 197.90 | 194.80 | 197.90 | +0.25% | 50,422 |
| 2026-02-09 | 193.00 | 197.40 | 193.00 | 197.40 | +2.71% | 73,557 |
| 2026-02-06 | 192.40 | 193.20 | 190.60 | 192.20 | +0.10% | 62,077 |
| 2026-02-05 | 195.40 | 195.40 | 188.80 | 192.00 | -1.94% | 113,057 |
| 2026-02-04 | 197.90 | 198.10 | 195.55 | 195.80 | -0.56% | 68,919 |
| 2026-02-03 | 198.50 | 199.90 | 194.60 | 196.90 | -0.35% | 124,155 |
| 2026-02-02 | 192.20 | 198.80 | 190.80 | 197.60 | +2.44% | 113,226 |
| 2026-01-30 | 194.00 | 194.80 | 192.50 | 192.90 | -1.18% | 98,083 |
| 2026-01-29 | 195.50 | 198.40 | 194.70 | 195.20 | -0.41% | 69,570 |
| 2026-01-28 | 193.20 | 196.00 | 192.40 | 196.00 | +2.35% | 106,040 |
| 2026-01-27 | 192.80 | 193.90 | 191.50 | 191.50 | -0.67% | 88,395 |
| 2026-01-26 | 193.40 | 194.20 | 189.60 | 192.80 | -0.67% | 97,086 |
| 2026-01-23 | 187.80 | 194.90 | 186.80 | 194.10 | +4.13% | 101,385 |
| 2026-01-22 | 188.50 | 189.30 | 186.40 | 186.40 | -0.11% | 58,791 |
| 2026-01-21 | 185.80 | 190.00 | 183.50 | 186.60 | +2.47% | 110,858 |
| 2026-01-20 | 180.80 | 182.60 | 178.10 | 182.10 | +0.44% | 80,559 |
| 2026-01-19 | 174.80 | 187.30 | 172.80 | 181.30 | +6.52% | 187,407 |
| 2026-01-16 | 170.80 | 171.90 | 169.50 | 170.20 | -0.41% | 77,185 |
| 2026-01-15 | 169.40 | 171.70 | 167.60 | 170.90 | +1.85% | 74,111 |
| 2026-01-14 | 168.00 | 171.40 | 166.80 | 167.80 | +2.32% | 81,580 |
| 2026-01-13 | 161.40 | 165.10 | 161.00 | 164.00 | +1.74% | 58,585 |
| 2026-01-12 | 160.80 | 161.20 | 158.90 | 161.20 | +0.50% | 50,953 |
| 2026-01-09 | 156.80 | 160.40 | 156.60 | 160.40 | +3.15% | 55,815 |
| 2026-01-08 | 155.60 | 156.50 | 153.80 | 155.50 | -0.58% | 54,918 |
| 2026-01-07 | 155.20 | 157.30 | 154.60 | 156.40 | +1.16% | 42,643 |
| 2026-01-06 | 156.20 | 156.20 | 152.20 | 154.60 | -1.02% | 39,483 |
| 2026-01-05 | 155.70 | 156.20 | 151.80 | 156.20 | +1.03% | 72,930 |
| 2026-01-02 | 156.20 | 157.50 | 153.40 | 154.60 | +0.45% | 87,105 |
| 2025-12-31 | 152.40 | 153.90 | 152.00 | 153.90 | +0.39% | 57,423 |
| 2025-12-30 | 152.60 | 153.30 | 151.30 | 153.30 | +0.59% | 44,095 |
| 2025-12-29 | 151.50 | 152.70 | 150.30 | 152.40 | +1.20% | 44,246 |
| 2025-12-24 | 151.40 | 151.90 | 150.50 | 150.60 | -0.79% | 16,616 |
| 2025-12-23 | 153.00 | 153.10 | 151.10 | 151.80 | -0.91% | 41,508 |
| 2025-12-22 | 149.00 | 153.30 | 149.00 | 153.20 | +3.23% | 56,702 |
| 2025-12-19 | 148.00 | 149.20 | 147.60 | 148.40 | -0.34% | 57,931 |
| 2025-12-18 | 146.00 | 148.90 | 145.40 | 148.90 | +1.78% | 63,350 |
| 2025-12-17 | 147.60 | 147.90 | 146.00 | 146.30 | -0.75% | 48,625 |
| 2025-12-16 | 147.70 | 149.40 | 147.20 | 147.40 | -0.54% | 40,087 |
| 2025-12-15 | 146.30 | 149.40 | 146.30 | 148.20 | +1.44% | 36,940 |
| 2025-12-12 | 145.30 | 147.70 | 144.90 | 146.10 | +0.97% | 80,580 |
| 2025-12-11 | 145.00 | 145.40 | 143.80 | 144.70 | -0.21% | 64,232 |
| 2025-12-10 | 145.00 | 145.50 | 144.00 | 145.00 | +0.00% | 41,016 |
| 2025-12-09 | 148.80 | 149.70 | 145.00 | 145.00 | -2.55% | 69,169 |
| 2025-12-08 | 148.00 | 149.20 | 146.70 | 148.80 | +0.40% | 26,610 |
| 2025-12-05 | 147.00 | 148.20 | 146.50 | 148.20 | +1.51% | 36,303 |
| 2025-12-04 | 144.90 | 146.80 | 143.60 | 146.00 | +1.04% | 61,816 |
| 2025-12-03 | 147.50 | 148.00 | 143.90 | 144.50 | -2.10% | 39,473 |
| 2025-12-02 | 148.00 | 148.40 | 146.80 | 147.60 | -0.40% | 29,863 |
| 2025-12-01 | 147.30 | 148.40 | 146.50 | 148.20 | -1.20% | 49,914 |
| 2025-11-28 | 150.50 | 150.80 | 149.40 | 150.00 | -0.53% | 69,648 |
| 2025-11-27 | 149.40 | 151.60 | 149.00 | 150.80 | +0.94% | 42,185 |
| 2025-11-26 | 145.50 | 150.40 | 145.20 | 149.40 | +3.39% | 68,039 |
| 2025-11-25 | 147.10 | 147.20 | 143.60 | 144.50 | -1.97% | 58,897 |
| 2025-11-24 | 148.20 | 148.50 | 146.60 | 147.40 | +0.27% | 90,673 |
| 2025-11-21 | 145.00 | 147.80 | 144.90 | 147.00 | -0.14% | 39,730 |
| 2025-11-20 | 147.80 | 149.50 | 146.30 | 147.20 | +0.62% | 32,307 |
| 2025-11-19 | 146.70 | 148.50 | 145.90 | 146.30 | +0.00% | 49,613 |
| 2025-11-18 | 147.70 | 148.40 | 145.60 | 146.30 | -1.68% | 63,860 |
| 2025-11-17 | 152.00 | 152.30 | 148.80 | 148.80 | -1.78% | 31,900 |
| 2025-11-14 | 152.60 | 152.60 | 149.90 | 151.50 | -1.37% | 29,060 |
| 2025-11-13 | 155.20 | 156.00 | 152.50 | 153.60 | -0.58% | 38,424 |
| 2025-11-12 | 154.90 | 155.10 | 153.60 | 154.50 | +0.06% | 28,436 |
| 2025-11-11 | 150.20 | 154.40 | 150.20 | 154.40 | +2.86% | 33,581 |
| 2025-11-10 | 149.00 | 151.70 | 149.00 | 150.10 | +1.69% | 32,920 |
| 2025-11-07 | 148.80 | 149.00 | 146.30 | 147.60 | +0.20% | 33,923 |
| 2025-11-06 | 151.40 | 151.60 | 147.30 | 147.30 | -2.84% | 63,947 |
| 2025-11-05 | 151.30 | 153.70 | 149.10 | 151.60 | -2.19% | 70,787 |
| 2025-11-04 | 155.20 | 155.60 | 152.50 | 155.00 | -1.46% | 50,258 |
| 2025-11-03 | 158.30 | 158.90 | 156.40 | 157.30 | -0.76% | 26,026 |
| 2025-10-31 | 156.80 | 159.00 | 156.80 | 158.50 | +0.83% | 52,799 |
| 2025-10-30 | 156.50 | 158.90 | 155.60 | 157.20 | +0.26% | 59,481 |
| 2025-10-29 | 160.00 | 160.50 | 156.80 | 156.80 | -2.06% | 41,084 |
| 2025-10-28 | 160.50 | 160.70 | 159.10 | 160.10 | -0.37% | 30,818 |
| 2025-10-27 | 160.20 | 161.70 | 159.70 | 160.70 | -0.25% | 23,007 |
| 2025-10-24 | 160.20 | 161.40 | 159.40 | 161.10 | +0.81% | 24,321 |
| 2025-10-23 | 159.50 | 160.60 | 159.50 | 159.80 | +0.00% | 26,793 |
| 2025-10-22 | 158.80 | 160.50 | 157.90 | 159.80 | +0.38% | 28,602 |
| 2025-10-21 | 157.20 | 159.20 | 157.20 | 159.20 | +0.82% | 23,782 |
| 2025-10-20 | 157.70 | 159.00 | 157.20 | 157.90 | +0.64% | 19,075 |
| 2025-10-17 | 155.00 | 157.00 | 154.10 | 156.90 | +0.19% | 35,191 |
| 2025-10-16 | 156.20 | 157.20 | 155.10 | 156.60 | +0.26% | 22,104 |
| 2025-10-15 | 159.50 | 160.10 | 155.70 | 156.20 | -1.64% | 39,472 |
| 2025-10-14 | 158.70 | 160.00 | 157.90 | 158.80 | -0.19% | 29,919 |
| 2025-10-13 | 157.50 | 159.10 | 157.00 | 159.10 | +0.95% | 28,928 |
| 2025-10-10 | 159.00 | 160.50 | 157.20 | 157.60 | -1.13% | 29,912 |
| 2025-10-09 | 158.90 | 160.60 | 158.50 | 159.40 | +0.31% | 27,372 |
| 2025-10-08 | 158.00 | 159.60 | 157.80 | 158.90 | +0.19% | 43,728 |
| 2025-10-07 | 159.10 | 159.90 | 158.10 | 158.60 | -0.38% | 52,950 |
| 2025-10-06 | 160.10 | 161.20 | 159.20 | 159.20 | -1.18% | 54,869 |
| 2025-10-03 | 161.50 | 161.90 | 159.30 | 161.10 | -0.12% | 37,939 |
| 2025-10-02 | 161.60 | 162.20 | 160.40 | 161.30 | -0.19% | 39,601 |
| 2025-10-01 | 158.00 | 162.20 | 156.90 | 161.60 | +1.51% | 78,365 |
| 2025-09-30 | 160.90 | 161.30 | 157.80 | 159.20 | -1.12% | 106,640 |
| 2025-09-29 | 160.50 | 161.70 | 160.20 | 161.00 | +0.69% | 45,885 |
| 2025-09-26 | 160.90 | 161.60 | 159.70 | 159.90 | -0.25% | 40,054 |
| 2025-09-25 | 161.10 | 161.70 | 160.10 | 160.30 | -0.68% | 35,924 |
| 2025-09-24 | 162.00 | 162.70 | 160.50 | 161.40 | -0.62% | 40,984 |
| 2025-09-23 | 163.10 | 163.90 | 162.00 | 162.40 | -0.49% | 38,171 |
| 2025-09-22 | 164.50 | 164.60 | 160.80 | 163.20 | -1.09% | 46,109 |
| 2025-09-19 | 163.70 | 165.40 | 163.70 | 165.00 | +0.79% | 129,681 |
| 2025-09-18 | 163.00 | 164.30 | 162.50 | 163.70 | +0.86% | 36,481 |
| 2025-09-17 | 162.30 | 163.30 | 161.70 | 162.30 | +0.06% | 42,967 |
| 2025-09-16 | 165.00 | 165.20 | 162.20 | 162.20 | -1.40% | 40,855 |
| 2025-09-15 | 165.60 | 166.70 | 164.50 | 164.50 | -0.48% | 34,629 |
| 2025-09-12 | 168.00 | 168.20 | 161.70 | 165.30 | -1.72% | 59,307 |
| 2025-09-11 | 166.00 | 168.20 | 165.60 | 168.20 | +1.39% | 42,265 |
| 2025-09-10 | 164.80 | 168.60 | 164.80 | 165.90 | +0.79% | 56,900 |
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：1月（+12.57%）。最も弱い月：9月（-12.81%）。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 · 2026-09-02 時点
クイック回答
D'Ieteren Group SA（DIE.BR）の直近終値は？
2026-09-02 時点で 173.80。Closelookデータレイクの日次価格記録より。
DIE.BR の52週高値・安値は？
直近52週間で高値 199.90、安値 143.60（2026-09-02 時点）。
D'Ieteren Group SA が歴史的に最も強い月と弱い月は？
歴史的に、DIE.BR の最も強い月は 1月（平均 +12.57%）、最も弱い月は 9月（平均 -12.81%）。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426本から計算。