DRDGOLD Limited ADR（DRD）— 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	24.82	25.60	24.82	25.13	+0.88%	130,600
2026-10-15	24.65	24.92	24.22	24.91	+4.05%	179,500
2026-10-14	24.02	24.33	23.63	23.94	-2.29%	346,500
2026-10-13	25.05	25.09	24.25	24.50	-0.77%	219,100
2026-10-12	24.58	24.83	24.58	24.69	-0.72%	114,800
2026-10-09	24.64	24.91	24.50	24.87	+3.20%	180,400
2026-10-08	23.58	24.19	23.58	24.10	+1.69%	218,800
2026-10-07	23.48	23.98	23.19	23.70	-2.91%	322,300
2026-10-06	24.29	24.60	24.13	24.41	+0.99%	164,737
2026-10-05	24.34	24.34	23.93	24.17	-0.53%	189,947
2026-10-02	24.50	24.50	24.05	24.30	+0.25%	270,700
2026-10-01	24.20	24.48	24.00	24.24	-0.04%	243,700
2026-09-30	24.47	24.55	24.21	24.25	-0.98%	264,000
2026-09-29	24.43	24.52	24.08	24.49	+0.62%	221,858
2026-09-28	24.10	24.69	24.05	24.34	-3.45%	268,617
2026-09-25	25.05	25.34	24.84	25.21	+1.08%	188,500
2026-09-24	25.21	25.21	24.56	24.94	-2.16%	290,700
2026-09-23	25.80	25.87	25.17	25.49	-3.92%	199,900
2026-09-22	25.57	26.68	25.54	26.53	+2.95%	337,800
2026-09-21	26.33	26.36	25.64	25.77	-2.02%	184,900
2026-09-18	26.26	26.50	25.95	26.30	+0.73%	379,000
2026-09-17	26.41	26.41	25.83	26.11	+2.67%	385,300
2026-09-16	26.24	26.24	25.00	25.43	-0.59%	227,000
2026-09-15	25.71	25.76	25.07	25.58	-0.04%	236,300
2026-09-14	25.52	25.77	25.16	25.59	-4.55%	425,800
2026-09-11	26.97	27.30	26.67	26.81	-1.11%	233,900
2026-09-10	27.12	27.50	27.01	27.11	-3.56%	224,100
2026-09-09	28.56	28.89	27.92	28.11	+0.21%	172,300
2026-09-08	28.08	28.61	28.01	28.05	-1.85%	164,000
2026-09-04	28.60	28.89	28.33	28.58	-3.48%	216,100
2026-09-03	29.50	29.74	29.06	29.61	+4.63%	302,000
2026-09-02	28.21	28.82	28.10	28.30	+2.13%	342,100
2026-09-01	27.14	28.06	27.11	27.71	-1.84%	338,600
2026-08-31	28.39	28.45	27.81	28.23	-1.88%	237,600
2026-08-28	30.06	30.06	28.49	28.77	-4.20%	374,800
2026-08-27	29.92	30.24	29.71	30.03	+0.13%	167,600
2026-08-26	30.12	30.45	29.87	29.99	-3.97%	422,100
2026-08-25	30.27	31.35	30.13	31.23	+1.00%	432,600
2026-08-24	31.17	31.33	30.18	30.92	+0.72%	447,300
2026-08-21	31.14	31.40	30.13	30.70	+4.03%	519,300
2026-08-20	27.95	29.62	27.69	29.51	+6.04%	411,700
2026-08-19	27.15	28.07	27.08	27.83	+14.53%	527,300
2026-08-18	24.29	24.57	23.97	24.30	-1.26%	347,000
2026-08-17	24.50	24.97	24.42	24.61	+1.74%	211,600
2026-08-14	24.38	24.74	24.05	24.19	+1.72%	225,400
2026-08-13	23.90	24.29	23.68	23.78	-1.57%	271,200
2026-08-12	24.44	24.44	23.92	24.16	+1.34%	379,700
2026-08-11	23.56	24.04	23.52	23.84	+0.72%	179,400
2026-08-10	23.47	23.81	22.90	23.67	+0.17%	213,500
2026-08-07	24.13	24.25	23.43	23.63	+5.12%	315,800
2026-08-06	22.45	22.79	22.31	22.48	-1.71%	246,100
2026-08-05	23.27	23.44	22.67	22.87	+6.03%	343,400
2026-08-04	21.59	21.93	21.26	21.57	+3.11%	313,800
2026-08-03	20.62	21.04	20.58	20.92	+2.45%	196,000
2026-07-31	20.62	20.64	20.03	20.42	-2.06%	206,700
2026-07-30	20.55	20.91	20.23	20.85	+3.42%	247,800
2026-07-29	20.56	20.77	19.95	20.16	-2.56%	271,300
2026-07-28	20.72	20.90	20.41	20.69	-1.34%	432,300
2026-07-27	21.19	21.29	20.60	20.97	+0.14%	208,500
2026-07-24	20.72	21.28	20.63	20.94	+2.40%	264,900
2026-07-23	20.61	20.98	20.41	20.45	-5.72%	368,200
2026-07-22	21.26	21.87	21.26	21.69	+4.68%	448,500
2026-07-21	20.26	20.83	20.14	20.72	+5.45%	291,900
2026-07-20	19.74	19.87	19.47	19.65	-1.26%	318,000
2026-07-17	19.59	20.16	19.50	19.90	-0.45%	170,500
2026-07-16	20.28	20.30	19.60	19.99	-4.95%	508,700
2026-07-15	20.74	21.16	20.56	21.03	+1.45%	371,800
2026-07-14	21.56	21.64	20.69	20.73	-0.67%	250,500
2026-07-13	20.81	21.08	20.59	20.87	-1.09%	296,200
2026-07-10	21.21	21.34	20.92	21.10	-1.08%	238,600
2026-07-09	21.15	21.37	21.00	21.33	+3.95%	427,700
2026-07-08	21.03	21.12	19.96	20.52	-3.75%	454,500
2026-07-07	21.80	21.88	21.15	21.32	-2.83%	553,200
2026-07-06	22.44	22.50	21.71	21.94	+0.18%	329,000
2026-07-02	21.94	22.30	21.60	21.90	+3.69%	385,700
2026-07-01	21.40	21.92	21.05	21.12	-0.85%	283,500
2026-06-30	21.48	21.55	20.87	21.30	+1.72%	296,400
2026-06-29	21.38	21.47	20.56	20.94	-1.97%	445,400
2026-06-26	21.68	21.88	21.33	21.36	+0.23%	283,000
2026-06-25	21.58	21.58	20.20	21.31	+1.24%	432,300
2026-06-24	20.70	21.20	20.13	21.05	-3.00%	619,800
2026-06-23	21.85	22.25	20.91	21.70	-5.57%	402,900
2026-06-22	22.59	23.04	22.54	22.98	-5.70%	302,300
2026-06-18	24.35	24.77	23.73	24.37	-0.33%	647,500
2026-06-17	25.25	25.91	24.41	24.45	-3.74%	285,600
2026-06-16	25.50	25.81	25.08	25.40	+0.83%	232,700
2026-06-15	25.52	25.92	25.00	25.19	+7.33%	271,500
2026-06-12	23.64	23.80	23.22	23.47	+2.27%	563,800
2026-06-11	22.12	23.02	21.83	22.95	+4.70%	273,000
2026-06-10	22.23	22.75	21.83	21.92	-5.60%	300,900
2026-06-09	23.86	23.96	22.54	23.22	-1.98%	275,900
2026-06-08	23.71	23.90	23.55	23.69	+0.13%	179,200
2026-06-05	24.94	24.94	23.56	23.66	-7.58%	543,400
2026-06-04	25.75	25.92	25.25	25.60	+1.19%	230,000
2026-06-03	25.76	25.76	25.07	25.30	-2.24%	303,200
2026-06-02	26.56	26.58	25.60	25.88	-0.65%	271,300
2026-06-01	25.73	26.23	25.26	26.05	-1.33%	251,600
2026-05-29	26.56	27.25	26.33	26.40	-0.08%	371,700
2026-05-28	25.79	26.90	25.57	26.42	+1.15%	164,900
2026-05-27	26.39	26.78	26.07	26.12	-3.97%	205,400
2026-05-26	27.00	27.21	26.47	27.20	+4.82%	256,700
2026-05-22	26.30	26.36	25.46	25.95	-0.80%	151,000
2026-05-21	26.00	26.52	25.75	26.16	-1.95%	139,900
2026-05-20	26.25	26.79	25.87	26.68	+3.73%	248,400
2026-05-19	26.19	26.22	25.53	25.72	-4.28%	244,200
2026-05-18	26.93	27.29	26.56	26.87	+2.36%	276,100
2026-05-15	27.24	27.24	26.11	26.25	-9.08%	228,100
2026-05-14	29.35	29.35	28.50	28.87	-2.33%	150,400
2026-05-13	29.59	29.93	28.98	29.56	-2.15%	195,200
2026-05-12	30.01	30.37	29.05	30.21	-0.95%	207,400
2026-05-11	30.49	31.00	30.18	30.50	+0.89%	235,300
2026-05-08	29.60	30.36	29.30	30.23	+5.81%	471,400
2026-05-07	30.89	31.26	28.35	28.57	-2.06%	1,557,800
2026-05-06	28.86	29.72	28.83	29.17	+10.41%	463,900
2026-05-05	27.16	27.18	26.31	26.42	-1.12%	155,500
2026-05-04	27.07	27.37	26.53	26.72	-0.22%	198,100
2026-05-01	26.90	27.31	26.62	26.78	-1.40%	120,800
2026-04-30	27.38	27.64	27.00	27.16	+1.72%	211,200
2026-04-29	26.83	26.94	26.51	26.70	-2.66%	197,100
2026-04-28	27.67	27.81	26.99	27.43	-3.62%	308,800
2026-04-27	28.79	28.86	28.14	28.46	-2.30%	180,900
2026-04-24	29.00	29.43	28.72	29.13	+1.08%	163,300
2026-04-23	28.98	29.38	28.19	28.82	-3.03%	209,800
2026-04-22	29.85	30.22	29.43	29.72	+1.12%	205,500
2026-04-21	30.26	30.65	29.31	29.39	-4.89%	301,900
2026-04-20	31.00	31.33	30.82	30.90	-3.53%	216,800
2026-04-17	31.65	32.73	31.65	32.03	+3.72%	187,300
2026-04-16	31.14	31.38	30.76	30.88	+0.42%	126,200
2026-04-15	31.81	32.15	30.69	30.75	-4.50%	221,800
2026-04-14	31.93	32.59	31.74	32.20	+1.61%	204,100
2026-04-13	31.54	31.98	31.28	31.69	-0.81%	168,000
2026-04-10	31.53	32.15	31.52	31.95	+3.00%	216,400
2026-04-09	31.20	31.67	30.76	31.02	-0.06%	175,900
2026-04-08	33.00	33.00	30.52	31.04	+2.04%	304,700
2026-04-07	30.46	30.63	29.53	30.42	-0.52%	233,800
2026-04-06	31.05	31.26	30.46	30.58	-1.99%	163,100
2026-04-02	29.30	31.26	29.30	31.20	+1.40%	327,900
2026-04-01	30.46	31.70	30.13	30.77	+4.77%	436,900
2026-03-31	28.78	29.43	28.44	29.37	+6.22%	402,100
2026-03-30	28.63	28.71	27.33	27.65	-1.50%	274,500
2026-03-27	26.98	28.46	26.87	28.07	+3.73%	261,200
2026-03-26	27.16	28.16	26.88	27.06	-3.05%	280,400
2026-03-25	29.09	29.09	27.78	27.91	+1.75%	264,700
2026-03-24	26.89	27.44	26.33	27.43	+0.88%	373,500
2026-03-23	26.70	27.38	26.36	27.19	+4.02%	466,800
2026-03-20	26.87	26.91	25.70	26.14	-1.80%	680,900
2026-03-19	26.06	26.93	25.74	26.62	-4.69%	815,800
2026-03-18	28.06	28.50	27.51	27.93	-6.37%	370,300
2026-03-17	30.52	30.58	29.56	29.83	-2.45%	335,900
2026-03-16	30.17	30.89	29.82	30.58	+1.36%	345,200
2026-03-13	31.79	31.90	30.06	30.17	-7.14%	354,200
2026-03-12	33.11	33.31	32.12	32.49	-1.31%	243,600
2026-03-11	32.85	33.36	32.18	32.92	-3.38%	340,700
2026-03-10	34.75	34.79	33.76	34.07	+0.50%	244,800
2026-03-09	33.27	34.11	32.51	33.90	+2.91%	399,000
2026-03-06	32.13	33.21	31.60	32.94	+0.37%	222,400
2026-03-05	33.69	33.69	32.30	32.82	-3.39%	307,500
2026-03-04	34.60	34.61	33.54	33.97	-0.67%	320,600
2026-03-03	34.63	34.66	33.15	34.20	-10.75%	426,300
2026-03-02	38.42	38.81	37.07	38.32	-1.49%	413,200
2026-02-27	37.50	39.00	36.89	38.90	+4.94%	724,700
2026-02-26	35.60	37.11	35.07	37.07	+0.71%	362,500
2026-02-25	37.50	37.85	36.81	36.81	-0.59%	216,900
2026-02-24	35.97	37.44	35.97	37.03	-0.19%	227,300
2026-02-23	36.53	37.59	36.45	37.10	+3.52%	274,600
2026-02-20	34.95	36.20	34.54	35.84	+5.35%	420,900
2026-02-19	32.34	34.08	32.20	34.02	-0.26%	274,500
2026-02-18	34.03	34.50	33.70	34.11	+3.68%	235,700
2026-02-17	33.28	33.57	32.26	32.90	-7.71%	423,700
2026-02-13	34.75	35.86	34.37	35.65	+6.04%	247,300
2026-02-12	36.00	36.21	33.51	33.62	-7.38%	242,800
2026-02-11	36.30	36.74	35.00	36.30	+4.01%	277,400
2026-02-10	35.37	35.39	34.50	34.90	-0.54%	186,800
2026-02-09	33.69	35.49	33.69	35.09	+6.40%	357,800
2026-02-06	32.23	33.25	32.12	32.98	+6.32%	234,800
2026-02-05	31.44	32.46	30.98	31.02	-5.08%	362,600
2026-02-04	33.29	33.48	31.55	32.68	-0.09%	379,000
2026-02-03	32.47	33.31	31.68	32.71	+2.57%	574,000
2026-02-02	31.35	32.34	31.12	31.89	+0.22%	640,300
2026-01-30	32.27	34.28	31.54	31.82	-10.34%	742,400
2026-01-29	37.54	38.02	34.75	35.49	-9.42%	827,800
2026-01-28	38.57	39.37	38.00	39.18	+2.35%	321,700
2026-01-27	37.75	38.41	36.80	38.28	+2.79%	289,800
2026-01-26	38.26	39.20	37.22	37.24	-0.51%	382,700
2026-01-23	37.19	37.86	36.78	37.43	-0.77%	409,900
2026-01-22	36.02	38.17	35.88	37.72	+3.57%	364,300
2026-01-21	37.90	37.98	35.92	36.42	-3.29%	558,000
2026-01-20	38.17	38.20	37.12	37.66	+3.92%	416,000
2026-01-16	36.14	36.56	34.63	36.24	+1.06%	392,300
2026-01-15	34.18	36.15	34.01	35.86	+3.13%	450,000
2026-01-14	35.19	35.33	34.01	34.77	+1.99%	379,600
2026-01-13	34.02	35.05	33.82	34.09	+2.93%	358,700
2026-01-12	32.95	33.68	32.88	33.12	+4.28%	335,700
2026-01-09	31.80	32.16	31.17	31.76	-1.15%	224,000
2026-01-08	31.67	32.32	31.43	32.13	-0.71%	221,100
2026-01-07	31.74	32.36	30.80	32.36	-0.74%	213,700
2026-01-06	31.98	32.84	31.90	32.60	+3.10%	265,900
2026-01-05	31.58	32.70	31.23	31.62	+4.29%	292,100
2026-01-02	31.76	31.90	29.30	30.32	-2.23%	317,700
2025-12-31	31.00	31.31	30.74	31.01	-0.70%	198,200
2025-12-30	31.50	31.52	30.80	31.23	+2.26%	360,500
2025-12-29	31.59	31.59	30.23	30.54	-8.37%	514,800
2025-12-26	33.63	33.75	33.04	33.33	-0.03%	338,600
2025-12-24	34.00	34.36	32.60	33.34	-2.26%	262,600
2025-12-23	34.77	34.80	33.83	34.11	+0.89%	443,800
2025-12-22	33.51	33.99	32.64	33.81	+8.23%	541,100
2025-12-19	29.51	31.38	29.51	31.24	+5.61%	791,900
2025-12-18	30.26	30.69	29.54	29.58	-2.76%	603,900
2025-12-17	30.62	30.70	29.79	30.42	+0.16%	374,700
2025-12-16	30.31	31.18	29.64	30.37	-0.23%	240,200
2025-12-15	31.04	31.04	29.71	30.44	-3.06%	485,700
2025-12-12	32.82	33.31	31.07	31.40	-1.47%	606,800
2025-12-11	30.05	32.37	29.74	31.87	+4.53%	888,600
2025-12-10	30.58	30.79	29.33	30.49	+0.13%	378,200
2025-12-09	29.27	30.62	29.18	30.45	+4.10%	348,100
2025-12-08	29.48	29.60	28.98	29.25	+0.52%	279,600
2025-12-05	29.42	30.53	28.93	29.10	+1.78%	325,300
2025-12-04	28.14	28.70	28.04	28.59	+0.11%	197,500
2025-12-03	29.08	29.34	28.53	28.56	-1.45%	171,000
2025-12-02	29.22	29.25	28.02	28.98	-3.43%	409,100
2025-12-01	30.57	30.88	29.60	30.01	-0.56%	506,300
2025-11-28	29.46	30.18	29.24	30.18	+2.58%	295,900
2025-11-26	28.27	29.43	28.16	29.42	+4.85%	453,500
2025-11-25	27.44	28.25	27.27	28.06	+0.83%	403,900
2025-11-24	26.43	27.96	26.43	27.83	+5.10%	321,000
2025-11-21	27.23	27.23	26.20	26.48	-0.79%	405,300
2025-11-20	29.14	29.32	26.62	26.69	-8.22%	654,300
2025-11-19	29.43	29.93	28.71	29.08	+3.67%	787,500
2025-11-18	28.64	28.75	27.29	28.05	+0.79%	995,700
2025-11-17	28.34	28.67	27.51	27.83	-0.43%	402,800
2025-11-14	27.48	28.35	27.21	27.95	+0.00%	464,400
2025-11-13	29.30	29.30	27.68	27.95	-2.41%	556,600
2025-11-12	28.24	29.05	27.99	28.64	+3.77%	475,400
2025-11-11	27.26	27.62	26.71	27.60	+1.81%	472,600
2025-11-10	27.59	27.63	26.76	27.11	+3.71%	484,400
2025-11-07	26.10	26.18	25.51	26.14	+3.20%	442,800
2025-11-06	26.16	26.61	25.06	25.33	+1.08%	546,000
2025-11-05	25.48	25.52	24.60	25.06	+4.55%	470,600
2025-11-04	24.95	24.95	23.72	23.97	-3.77%	571,900
2025-11-03	25.33	25.54	24.50	24.91	-1.27%	329,700
2025-10-31	25.70	25.70	24.80	25.23	-1.06%	578,400
2025-10-30	24.93	25.68	24.78	25.50	+5.33%	569,100
2025-10-29	25.04	25.05	23.93	24.21	+0.33%	594,900
2025-10-28	23.37	24.32	23.37	24.13	+1.34%	565,300
2025-10-27	23.96	24.30	23.26	23.81	-5.33%	866,700
2025-10-24	25.22	25.66	25.05	25.15	-1.72%	442,700
2025-10-23	25.82	25.94	25.22	25.59	+1.55%	644,700
2025-10-22	24.22	25.48	24.18	25.20	-2.63%	1,377,000
2025-10-21	26.06	26.57	25.02	25.88	-11.13%	1,195,200
2025-10-20	28.90	29.31	28.53	29.12	+2.10%	623,600

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：8月（+34.09%）。最も弱い月：6月（-17.98%）。日次データ2年分（2025–2026）に基づく。

1月+8.29%
2月+13.07%
3月+5.76%
4月-7.40%
5月+2.82%
6月-17.98%
7月-1.81%
8月+34.09%
9月+13.56%
10月-10.15%
11月+21.16%
12月+3.33%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

DRDGOLD Limited ADR（DRD）の直近終値は？

2026-10-16 時点で 25.13。Closelookデータレイクの日次価格記録より。

DRD の52週高値・安値は？

直近52週間で高値 39.37、安値 19.47（2026-10-16 時点）。

DRDGOLD Limited ADR が歴史的に最も強い月と弱い月は？

歴史的に、DRD の最も強い月は 8月（平均 +34.09%）、最も弱い月は 6月（平均 -17.98%）。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449本から計算。