デル・テクノロジーズの株価時系列・推移
- 52週高値
- 595.51（2026/9/18）
- 52週安値
- 110.22（2026/1/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 581.65 | 595.06 | 566.20 | 586.06 | 5,516,024 | 586.06 |
| 2026/10/8 | 568.80 | 585.75 | 564.51 | 574.55 | 5,175,175 | 574.55 |
| 2026/10/7 | 563.27 | 585.00 | 560.38 | 578.96 | 3,993,301 | 578.96 |
| 2026/10/6 | 561.78 | 587.19 | 560.96 | 574.00 | 5,401,756 | 574.00 |
| 2026/10/5 | 557.01 | 560.56 | 546.00 | 552.29 | 4,202,019 | 552.29 |
| 2026/10/2 | 554.25 | 568.00 | 548.01 | 562.52 | 5,508,592 | 562.52 |
| 2026/10/1 | 541.00 | 550.29 | 520.18 | 541.74 | 6,679,146 | 541.74 |
| 2026/9/30 | 546.48 | 553.48 | 537.67 | 537.95 | 4,903,390 | 537.95 |
| 2026/9/29 | 550.73 | 551.39 | 536.58 | 539.59 | 5,748,708 | 539.59 |
| 2026/9/28 | 551.74 | 557.00 | 535.50 | 543.43 | 6,863,140 | 543.43 |
| 2026/9/25 | 546.29 | 573.80 | 541.24 | 562.89 | 8,729,823 | 562.89 |
| 2026/9/24 | 535.97 | 549.85 | 530.45 | 536.02 | 7,962,968 | 536.02 |
| 2026/9/23 | 559.00 | 570.72 | 542.23 | 549.83 | 8,252,347 | 549.83 |
| 2026/9/22 | 569.80 | 574.60 | 547.71 | 548.92 | 9,773,650 | 548.92 |
| 2026/9/21 | 586.77 | 592.44 | 567.38 | 575.31 | 7,736,621 | 575.31 |
| 2026/9/18 | 593.15 | 595.51 | 568.06 | 568.06 | 11,739,108 | 568.06 |
| 2026/9/17 | 570.40 | 593.98 | 565.50 | 588.40 | 9,350,696 | 588.40 |
| 2026/9/16 | 553.63 | 576.75 | 550.09 | 563.29 | 13,108,085 | 563.29 |
| 2026/9/15 | 541.55 | 568.67 | 539.00 | 543.51 | 9,830,597 | 543.51 |
| 2026/9/14 | 538.57 | 546.29 | 525.85 | 534.28 | 9,173,770 | 534.28 |
1〜20/250件
