Dexterra Group Inc（DXT.TO）— 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	16.87	17.27	16.87	17.27	+2.13%	52,705
2026-10-15	17.79	17.79	16.91	16.91	-5.53%	62,800
2026-10-14	18.23	18.23	17.89	17.90	-1.27%	52,700
2026-10-13	17.64	18.50	17.64	18.13	+3.13%	92,300
2026-10-09	17.85	18.03	17.54	17.58	-1.57%	86,000
2026-10-08	17.74	17.93	17.67	17.86	+0.00%	74,400
2026-10-07	17.68	17.86	17.65	17.86	+0.34%	63,100
2026-10-06	17.89	18.17	17.68	17.80	-0.89%	107,700
2026-10-05	17.50	18.00	17.39	17.96	+3.16%	210,700
2026-10-02	17.18	17.42	16.90	17.41	+2.71%	71,900
2026-10-01	16.44	17.01	16.44	16.95	+3.10%	84,700
2026-09-30	16.27	16.45	16.10	16.44	+1.11%	24,300
2026-09-29	15.82	16.29	15.82	16.26	+0.93%	57,900
2026-09-28	16.00	16.33	16.00	16.11	-0.56%	32,200
2026-09-25	16.26	16.80	16.09	16.20	-0.86%	66,300
2026-09-24	15.33	16.54	15.24	16.34	+7.22%	79,200
2026-09-23	15.14	15.26	15.04	15.24	+0.99%	24,200
2026-09-22	15.03	15.34	14.80	15.09	+1.96%	76,700
2026-09-21	14.90	14.91	14.44	14.80	-0.67%	79,200
2026-09-18	14.53	14.93	14.53	14.90	+2.55%	34,200
2026-09-17	14.45	14.66	14.45	14.53	+0.69%	11,000
2026-09-16	14.15	14.56	14.03	14.43	+3.22%	27,200
2026-09-15	13.82	14.02	13.70	13.98	+1.53%	26,900
2026-09-14	14.42	14.42	13.77	13.77	-1.78%	44,600
2026-09-11	13.99	14.05	13.88	14.02	+1.67%	31,300
2026-09-10	14.20	14.20	13.73	13.79	-1.29%	63,900
2026-09-09	13.85	14.09	13.85	13.97	+0.87%	30,600
2026-09-08	14.01	14.24	13.82	13.85	-0.43%	42,400
2026-09-04	13.80	13.97	13.80	13.91	+1.02%	14,500
2026-09-03	13.54	13.85	13.54	13.77	+0.36%	25,500
2026-09-02	13.45	13.80	13.45	13.72	+1.63%	28,000
2026-09-01	13.63	13.66	13.48	13.50	-1.60%	27,400
2026-08-31	13.78	13.83	13.62	13.72	+0.66%	38,100
2026-08-28	13.72	13.79	13.55	13.63	-0.94%	68,300
2026-08-27	13.51	13.77	13.51	13.76	+1.47%	15,800
2026-08-26	13.28	13.69	13.17	13.56	+0.59%	27,900
2026-08-25	13.29	13.52	13.27	13.48	+1.43%	20,900
2026-08-24	13.59	13.59	13.24	13.29	-1.70%	89,300
2026-08-21	13.61	13.70	13.52	13.52	-1.02%	12,500
2026-08-20	13.75	13.79	13.64	13.66	-0.80%	18,500
2026-08-19	13.78	13.85	13.66	13.77	+0.15%	27,500
2026-08-18	13.79	14.10	13.75	13.75	-0.15%	17,800
2026-08-17	13.83	14.00	13.74	13.77	-0.65%	29,000
2026-08-14	13.84	14.00	13.80	13.86	+0.07%	25,700
2026-08-13	14.00	14.23	13.75	13.85	-1.07%	49,600
2026-08-12	14.02	14.20	14.00	14.00	-1.13%	137,600
2026-08-11	14.08	14.19	14.00	14.16	+0.78%	43,600
2026-08-10	14.18	14.18	14.00	14.05	-0.50%	39,700
2026-08-07	14.60	14.77	14.03	14.12	-4.08%	121,600
2026-08-06	15.47	15.47	14.57	14.72	-3.29%	91,500
2026-08-05	15.19	15.40	15.00	15.22	-3.18%	155,200
2026-08-04	15.61	15.81	15.61	15.72	+0.90%	19,900
2026-07-31	15.40	15.78	15.40	15.58	+0.65%	72,400
2026-07-30	15.56	15.69	15.35	15.48	-1.21%	77,000
2026-07-29	15.91	15.91	15.58	15.67	-1.45%	85,600
2026-07-28	16.00	16.04	15.80	15.90	+0.00%	20,500
2026-07-27	15.90	16.00	15.80	15.90	-1.12%	18,500
2026-07-24	15.51	16.08	15.51	16.08	+3.41%	66,100
2026-07-23	15.91	15.91	15.48	15.55	-2.45%	36,500
2026-07-22	15.90	16.05	15.74	15.94	+0.82%	148,900
2026-07-21	15.51	15.94	15.51	15.81	+1.41%	52,400
2026-07-20	15.72	15.90	15.50	15.59	+0.65%	88,700
2026-07-17	15.26	15.73	15.26	15.49	-0.13%	71,900
2026-07-16	14.85	15.53	14.82	15.51	+4.66%	224,600
2026-07-15	14.50	14.87	14.49	14.82	+2.49%	30,500
2026-07-14	14.43	14.57	14.25	14.46	+0.98%	28,300
2026-07-13	14.00	14.43	14.00	14.32	+1.78%	56,600
2026-07-10	14.08	14.14	14.03	14.07	-0.14%	17,000
2026-07-09	14.30	14.34	14.05	14.09	-1.12%	17,000
2026-07-08	14.02	14.25	13.90	14.25	+1.57%	10,000
2026-07-07	13.86	14.16	13.85	14.03	-0.43%	18,500
2026-07-06	13.94	14.19	13.87	14.09	+1.51%	21,700
2026-07-03	13.89	13.92	13.76	13.88	+1.02%	16,600
2026-07-02	13.80	13.83	13.62	13.74	-0.65%	16,700
2026-06-30	13.62	13.85	13.60	13.83	+1.10%	11,200
2026-06-29	13.74	14.01	13.65	13.68	-0.51%	42,100
2026-06-26	14.21	14.21	13.70	13.75	-1.36%	13,300
2026-06-25	14.15	14.44	13.85	13.94	-1.20%	67,900
2026-06-24	12.90	14.13	12.90	14.11	+9.21%	157,600
2026-06-23	12.68	12.97	12.62	12.92	+1.65%	52,800
2026-06-22	12.88	12.92	12.71	12.71	-1.32%	5,600
2026-06-19	13.14	13.14	12.86	12.88	+0.16%	7,100
2026-06-18	12.78	13.06	12.78	12.86	-0.69%	10,400
2026-06-17	13.09	13.09	12.95	12.95	-1.07%	10,600
2026-06-16	13.25	13.31	12.99	13.09	-1.28%	16,300
2026-06-15	13.14	13.29	13.12	13.26	+1.14%	7,300
2026-06-12	13.49	13.49	13.06	13.11	+0.38%	10,800
2026-06-11	12.90	13.10	12.90	13.06	+1.40%	10,500
2026-06-10	13.03	13.03	12.84	12.88	-2.05%	14,700
2026-06-09	13.02	13.20	12.97	13.15	+1.00%	13,900
2026-06-08	12.36	13.09	12.35	13.02	+1.48%	19,200
2026-06-05	12.86	12.97	12.83	12.83	-0.23%	11,700
2026-06-04	12.30	12.91	12.30	12.86	+0.39%	25,100
2026-06-03	12.94	13.06	12.81	12.81	-2.14%	12,700
2026-06-02	13.12	13.28	13.09	13.09	-0.53%	35,200
2026-06-01	12.91	13.29	12.91	13.16	+0.08%	17,000
2026-05-29	13.53	13.60	13.15	13.15	-2.74%	9,800
2026-05-28	13.51	13.71	13.48	13.52	+0.15%	22,300
2026-05-27	13.29	13.73	13.29	13.50	+1.05%	56,700
2026-05-26	13.51	13.52	13.31	13.36	-1.18%	37,100
2026-05-25	13.41	13.52	13.37	13.52	+0.97%	19,000
2026-05-22	13.32	13.42	13.19	13.39	+0.53%	37,600
2026-05-21	13.15	13.37	13.05	13.32	+1.60%	20,000
2026-05-20	13.04	13.15	13.02	13.11	+0.77%	49,400
2026-05-19	13.22	13.22	12.96	13.01	+0.23%	23,200
2026-05-15	12.93	13.16	12.92	12.98	+0.46%	26,800
2026-05-14	12.72	13.10	12.70	12.92	+1.25%	279,200
2026-05-13	12.94	12.95	12.62	12.76	-1.62%	13,000
2026-05-12	12.83	13.16	12.82	12.97	+0.93%	54,300
2026-05-11	12.31	12.88	12.31	12.85	+2.31%	273,900
2026-05-08	12.40	12.65	12.12	12.56	+1.37%	56,500
2026-05-07	12.22	12.58	11.98	12.39	+3.16%	52,300
2026-05-06	12.22	12.25	12.01	12.01	+0.25%	24,000
2026-05-05	12.00	12.08	11.87	11.98	+0.76%	21,800
2026-05-04	12.04	12.04	11.88	11.89	-1.16%	25,700
2026-05-01	11.73	12.16	11.73	12.03	+2.56%	24,400
2026-04-30	11.90	11.90	11.73	11.73	-0.09%	11,900
2026-04-29	12.03	12.03	11.71	11.74	-0.34%	12,500
2026-04-28	11.78	11.87	11.65	11.78	-0.17%	28,700
2026-04-27	11.79	11.85	11.55	11.80	+0.60%	98,300
2026-04-24	11.85	11.85	11.67	11.73	-0.76%	21,300
2026-04-23	11.84	11.96	11.82	11.82	-1.17%	9,500
2026-04-22	11.94	12.03	11.89	11.96	+0.42%	10,300
2026-04-21	11.89	12.13	11.89	11.91	-0.75%	18,100
2026-04-20	11.97	12.11	11.97	12.00	-0.91%	17,600
2026-04-17	12.11	12.18	12.04	12.11	+0.25%	21,800
2026-04-16	12.29	12.40	12.04	12.08	-1.39%	21,700
2026-04-15	12.26	12.42	12.24	12.25	-0.08%	10,700
2026-04-14	12.25	12.26	11.95	12.26	+0.49%	23,800
2026-04-13	12.11	12.20	12.05	12.20	+0.49%	16,400
2026-04-10	12.00	12.23	12.00	12.14	+1.00%	60,400
2026-04-09	11.88	12.02	11.88	12.02	+1.78%	17,900
2026-04-08	11.79	11.99	11.76	11.81	+1.64%	18,900
2026-04-07	11.88	11.92	11.50	11.62	-2.02%	31,200
2026-04-06	12.01	12.02	11.86	11.86	+0.42%	6,400
2026-04-02	11.84	11.84	11.64	11.81	-0.59%	12,800
2026-04-01	12.15	12.20	11.88	11.88	-2.14%	23,800
2026-03-31	11.93	12.15	11.93	12.14	+1.25%	14,800
2026-03-30	12.19	12.19	11.99	11.99	-0.75%	54,500
2026-03-27	12.00	12.14	12.00	12.08	+0.50%	14,800
2026-03-26	12.01	12.12	11.93	12.02	-0.17%	27,200
2026-03-25	12.00	12.25	12.00	12.04	+0.33%	22,200
2026-03-24	11.88	12.07	11.81	12.00	+1.27%	19,300
2026-03-23	11.84	12.03	11.83	11.85	+0.08%	19,200
2026-03-20	11.91	11.94	11.80	11.84	-0.50%	40,500
2026-03-19	12.00	12.02	11.75	11.90	-1.33%	58,700
2026-03-18	12.24	12.24	12.02	12.06	-1.07%	37,100
2026-03-17	12.03	12.40	12.03	12.19	+1.50%	25,400
2026-03-16	11.93	12.08	11.91	12.01	+0.76%	49,300
2026-03-13	12.67	12.67	11.87	11.92	-2.30%	84,400
2026-03-12	12.35	12.35	12.18	12.20	-0.89%	17,500
2026-03-11	12.25	12.48	12.24	12.31	+0.49%	20,100
2026-03-10	12.31	12.66	12.25	12.25	-1.45%	39,900
2026-03-09	12.75	12.78	12.36	12.43	-3.49%	27,000
2026-03-06	12.72	13.00	12.24	12.88	+1.90%	69,700
2026-03-05	12.15	12.81	12.01	12.64	+6.31%	83,700
2026-03-04	12.56	12.57	11.57	11.89	-8.54%	148,000
2026-03-03	13.01	13.01	12.57	13.00	-0.15%	64,600
2026-03-02	13.01	13.13	12.88	13.02	-0.15%	42,500
2026-02-27	13.29	13.38	12.94	13.04	-1.81%	20,400
2026-02-26	13.05	13.34	12.97	13.28	+1.92%	70,700
2026-02-25	12.92	13.03	12.91	13.03	+0.54%	21,400
2026-02-24	12.67	13.00	12.64	12.96	+1.57%	49,800
2026-02-23	13.01	13.12	12.69	12.76	-2.07%	48,900
2026-02-20	13.15	13.15	12.90	13.03	-0.08%	12,800
2026-02-19	13.18	13.18	12.91	13.04	-0.99%	38,500
2026-02-18	13.15	13.20	13.06	13.17	+0.30%	30,500
2026-02-17	12.85	13.13	12.76	13.13	+2.42%	42,800
2026-02-13	12.90	12.96	12.80	12.82	-0.47%	20,600
2026-02-12	13.50	13.50	12.80	12.88	-4.10%	61,700
2026-02-11	13.59	13.59	13.38	13.43	-1.25%	21,600
2026-02-10	13.34	13.61	13.34	13.60	+1.87%	138,000
2026-02-09	13.15	13.35	13.06	13.35	+2.85%	33,900
2026-02-06	12.90	13.07	12.90	12.98	+0.54%	13,700
2026-02-05	13.13	13.15	12.90	12.91	-1.53%	29,900
2026-02-04	13.00	13.11	12.95	13.11	+0.92%	34,000
2026-02-03	12.99	13.14	12.75	12.99	+1.01%	55,200
2026-02-02	12.99	13.17	12.86	12.86	-0.54%	24,400
2026-01-30	13.07	13.07	12.74	12.93	-0.92%	37,300
2026-01-29	13.06	13.11	12.88	13.05	+0.46%	28,700
2026-01-28	13.07	13.10	12.91	12.99	-0.92%	20,800
2026-01-27	13.11	13.16	12.95	13.11	-0.46%	36,900
2026-01-26	12.79	13.24	12.79	13.17	+1.23%	57,300
2026-01-23	13.05	13.13	12.94	13.01	-0.38%	53,500
2026-01-22	13.00	13.08	12.88	13.06	+0.46%	48,900
2026-01-21	12.97	13.07	12.89	13.00	+0.08%	104,300
2026-01-20	13.35	13.46	12.92	12.99	-2.70%	83,500
2026-01-19	13.30	13.93	13.24	13.35	-0.82%	33,000
2026-01-16	13.00	13.58	13.00	13.46	+4.18%	83,200
2026-01-15	13.00	13.10	12.66	12.92	-0.92%	54,700
2026-01-14	12.90	13.09	12.88	13.04	+1.56%	29,100
2026-01-13	12.75	12.90	12.74	12.84	+1.34%	18,900
2026-01-12	12.45	12.89	12.45	12.67	+1.52%	96,700
2026-01-09	12.39	12.48	12.23	12.48	+1.88%	15,100
2026-01-08	12.07	12.37	12.07	12.25	+1.41%	36,500
2026-01-07	12.18	12.18	11.94	12.08	+0.92%	32,900
2026-01-06	11.66	12.04	11.66	11.97	+1.61%	28,000
2026-01-05	11.73	11.88	11.70	11.78	+0.77%	30,800
2026-01-02	11.59	11.81	11.59	11.69	+0.43%	21,200
2025-12-31	11.74	11.81	11.59	11.64	-1.69%	23,800
2025-12-30	11.97	12.01	11.84	11.84	-0.92%	25,600
2025-12-29	11.91	12.01	11.91	11.95	-0.33%	22,400
2025-12-24	12.09	12.11	11.92	11.99	-0.08%	44,100
2025-12-23	11.98	12.00	11.87	12.00	+1.27%	12,700
2025-12-22	11.90	11.99	11.82	11.85	-1.25%	31,300
2025-12-19	12.00	12.13	11.95	12.00	+0.00%	65,200
2025-12-18	11.68	12.00	11.68	12.00	+1.69%	20,700
2025-12-17	11.99	11.99	11.80	11.80	-1.58%	19,900
2025-12-16	12.26	12.26	11.86	11.99	-0.83%	56,900
2025-12-15	12.30	12.33	12.00	12.09	-1.63%	28,300
2025-12-12	12.12	12.29	12.05	12.29	+1.57%	13,900
2025-12-11	11.94	12.13	11.94	12.10	+0.67%	18,800
2025-12-10	11.88	12.04	11.87	12.02	+1.52%	12,800
2025-12-09	11.90	11.98	11.84	11.84	-1.17%	14,000
2025-12-08	12.15	12.15	11.87	11.98	+0.25%	19,400
2025-12-05	11.92	11.99	11.88	11.95	+0.42%	8,100
2025-12-04	12.16	12.20	11.90	11.90	-2.06%	15,600
2025-12-03	11.89	12.21	11.89	12.15	+2.10%	59,300
2025-12-02	11.84	11.96	11.84	11.90	-0.25%	7,000
2025-12-01	11.97	12.00	11.82	11.93	-0.50%	21,400
2025-11-28	11.86	12.00	11.80	11.99	+1.96%	39,100
2025-11-27	11.71	11.85	11.67	11.76	+0.60%	19,600
2025-11-26	11.72	11.93	11.65	11.69	+0.69%	36,500
2025-11-25	11.64	11.71	11.54	11.61	+0.00%	15,300
2025-11-24	11.24	11.67	11.24	11.61	+2.47%	49,500
2025-11-21	11.30	11.36	11.25	11.33	+0.27%	17,500
2025-11-20	11.11	11.42	11.11	11.30	+2.73%	556,200
2025-11-19	11.00	11.07	10.96	11.00	+0.00%	15,700
2025-11-18	10.95	11.13	10.95	11.00	+0.73%	48,900
2025-11-17	10.86	11.13	10.80	10.92	+0.28%	57,000
2025-11-14	10.63	10.96	10.63	10.89	-0.55%	15,100
2025-11-13	11.00	11.01	10.92	10.95	-0.18%	66,800
2025-11-12	10.82	11.06	10.82	10.97	+0.18%	40,800
2025-11-11	10.73	10.98	10.72	10.95	+2.34%	40,400
2025-11-10	10.66	10.73	10.56	10.70	+2.29%	22,500
2025-11-07	10.40	10.52	10.27	10.46	+1.95%	50,300
2025-11-06	10.60	10.60	10.26	10.26	-2.47%	35,900
2025-11-05	10.27	10.60	10.27	10.52	+2.24%	24,900
2025-11-04	10.49	10.49	10.25	10.29	-2.00%	53,600
2025-11-03	10.54	10.70	10.44	10.50	-1.32%	20,900
2025-10-31	10.54	10.70	10.52	10.64	+0.00%	26,400
2025-10-30	10.70	10.86	10.56	10.64	+0.38%	19,000
2025-10-29	10.43	10.68	10.43	10.60	+0.76%	12,900
2025-10-28	10.42	10.58	10.42	10.52	-0.19%	19,400
2025-10-27	10.70	10.70	10.46	10.54	+0.00%	21,300
2025-10-24	10.08	10.70	10.08	10.54	+4.67%	58,800
2025-10-23	10.05	10.15	10.03	10.07	-0.69%	14,800
2025-10-22	9.90	10.25	9.78	10.14	+2.42%	352,000
2025-10-21	10.23	10.23	9.86	9.90	-1.20%	12,600
2025-10-20	10.09	10.40	10.02	10.02	-0.79%	23,700

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：11月（+14.19%）。最も弱い月：8月（-4.37%）。日次データ2年分（2025–2026）に基づく。

1月+5.62%
2月+0.64%
3月-1.90%
4月+3.33%
5月+4.02%
6月+5.00%
7月+7.49%
8月-4.37%
9月+9.81%
10月+12.59%
11月+14.19%
12月-2.43%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Dexterra Group Inc（DXT.TO）の直近終値は？

2026-10-16 時点で 17.27。Closelookデータレイクの日次価格記録より。

DXT.TO の52週高値・安値は？

直近52週間で高値 18.50、安値 9.78（2026-10-16 時点）。

Dexterra Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、DXT.TO の最も強い月は 11月（平均 +14.19%）、最も弱い月は 8月（平均 -4.37%）。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450本から計算。