Dunelm Group PLC (DNLM)

DNLM
🏛️ イギリス →
1,088.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 1,285.61 1,303.92 1,284.47 1,294.55 0.0M
2021-12-30 1,304.86 1,308.61 1,294.55 1,299.24 0.1M
2021-12-29 1,312.36 1,312.36 1,288.92 1,311.42 0.2M
2021-12-24 1,294.55 1,311.42 1,286.11 1,286.11 0.0M
2021-12-23 1,286.11 1,304.86 1,286.11 1,295.49 0.2M
2021-12-22 1,287.99 1,288.92 1,271.11 1,284.24 0.1M
2021-12-21 1,301.11 1,301.11 1,276.74 1,282.36 0.2M
2021-12-20 1,247.68 1,285.17 1,238.30 1,266.43 0.3M
2021-12-17 1,319.86 1,325.48 1,269.24 1,272.99 0.3M
2021-12-16 1,248.62 1,314.23 1,246.74 1,298.30 0.3M
2021-12-15 1,276.74 1,276.74 1,218.62 1,229.87 0.3M
2021-12-14 1,212.06 1,250.49 1,212.06 1,244.87 0.3M
2021-12-13 1,271.11 1,273.93 1,236.43 1,241.12 0.2M
2021-12-10 1,264.55 1,303.92 1,264.55 1,270.18 0.2M
2021-12-09 1,284.24 1,307.67 1,284.24 1,297.36 0.1M
2021-12-08 1,297.36 1,315.49 1,283.30 1,284.24 0.1M
2021-12-07 1,258.93 1,305.80 1,258.93 1,296.42 0.1M
2021-12-06 1,284.24 1,297.36 1,273.31 1,283.30 0.1M
2021-12-03 1,288.92 1,288.92 1,263.61 1,272.05 0.1M
2021-12-02 1,270.18 1,288.92 1,256.12 1,257.05 0.1M
2021-12-01 1,293.61 1,293.61 1,251.43 1,282.36 0.1M
2021-11-30 1,242.69 1,288.92 1,242.69 1,259.87 0.3M
2021-11-29 1,292.67 1,308.61 1,268.30 1,268.30 0.2M
2021-11-26 1,243.93 1,293.61 1,240.18 1,274.86 0.6M
2021-11-25 1,270.18 1,287.99 1,259.87 1,272.99 0.1M
2021-11-24 1,283.30 1,302.05 1,269.24 1,275.80 0.2M
2021-11-23 1,294.55 1,317.05 1,285.17 1,292.67 0.1M
2021-11-22 1,359.23 1,359.23 1,309.55 1,309.55 0.1M
2021-11-19 1,325.48 1,338.47 1,323.61 1,324.55 0.2M
2021-11-18 1,306.73 1,336.73 1,293.61 1,323.61 0.2M
2021-11-17 1,261.74 1,305.80 1,260.13 1,300.17 0.4M
2021-11-16 1,293.61 1,303.92 1,277.68 1,277.68 0.1M
2021-11-15 1,312.36 1,312.36 1,281.43 1,302.05 0.1M
2021-11-12 1,237.37 1,287.05 1,237.37 1,280.49 0.2M
2021-11-11 1,261.03 1,271.11 1,252.93 1,264.55 0.1M
2021-11-10 1,237.37 1,272.05 1,237.37 1,266.43 0.2M
2021-11-09 1,244.40 1,246.74 1,213.00 1,242.99 0.1M
2021-11-08 1,214.87 1,251.43 1,214.87 1,241.12 0.3M
2021-11-05 1,263.61 1,263.61 1,240.18 1,248.62 0.1M
2021-11-04 1,206.81 1,247.68 1,206.81 1,246.74 0.2M
2021-11-03 1,202.68 1,226.12 1,202.68 1,218.62 0.3M
2021-11-02 1,206.43 1,221.43 1,206.43 1,213.93 0.1M
2021-11-01 1,174.56 1,222.37 1,174.56 1,209.25 0.1M
2021-10-29 1,238.30 1,238.30 1,192.00 1,198.93 0.2M
2021-10-28 1,200.81 1,224.24 1,198.20 1,209.25 0.1M
2021-10-27 1,218.62 1,243.93 1,218.62 1,226.12 0.3M
2021-10-26 1,185.81 1,231.74 1,185.81 1,230.81 0.2M
2021-10-25 1,178.31 1,202.68 1,178.31 1,185.81 0.2M
2021-10-22 1,233.62 1,233.62 1,198.00 1,201.75 0.2M
2021-10-21 1,193.31 1,210.18 1,184.87 1,206.43 0.4M
2021-10-20 1,207.37 1,226.59 1,207.37 1,210.18 0.2M
2021-10-19 1,202.68 1,231.74 1,201.75 1,225.18 0.2M
2021-10-18 1,226.12 1,226.12 1,182.06 1,204.56 0.2M
2021-10-15 1,198.93 1,219.56 1,168.94 1,198.93 0.7M
2021-10-14 1,227.06 1,273.93 1,203.62 1,216.74 0.5M
2021-10-13 1,181.12 1,219.56 1,164.25 1,218.62 0.4M
2021-10-12 1,158.63 1,200.81 1,157.69 1,176.44 0.3M
2021-10-11 1,211.12 1,218.24 1,154.35 1,173.62 0.4M
2021-10-08 1,218.62 1,232.61 1,188.62 1,189.56 0.3M
2021-10-07 1,225.18 1,233.62 1,185.81 1,227.99 0.4M
2021-10-06 1,258.93 1,274.86 1,228.93 1,233.62 0.3M
2021-10-05 1,230.81 1,282.36 1,227.84 1,279.55 0.3M
2021-10-04 1,248.62 1,285.17 1,225.18 1,237.37 0.3M
2021-10-01 1,332.04 1,332.04 1,272.05 1,279.55 0.2M
2021-09-30 1,377.04 1,377.04 1,321.73 1,332.98 0.2M
2021-09-29 1,383.60 1,383.60 1,349.86 1,349.86 0.1M
2021-09-28 1,406.10 1,406.10 1,341.42 1,347.04 0.2M
2021-09-27 1,403.29 1,403.29 1,375.17 1,378.91 0.1M
2021-09-24 1,400.47 1,400.47 1,365.79 1,370.48 0.1M
2021-09-23 1,378.91 1,460.22 1,377.98 1,392.98 0.2M
2021-09-22 1,377.98 1,382.66 1,364.85 1,376.10 0.1M
2021-09-21 1,396.73 1,396.73 1,345.17 1,371.42 0.3M
2021-09-20 1,386.41 1,386.41 1,342.36 1,368.60 0.2M
2021-09-17 1,359.23 1,378.35 1,348.92 1,373.29 0.4M
2021-09-16 1,352.67 1,355.48 1,323.05 1,352.67 0.3M
2021-09-15 1,441.72 1,441.72 1,395.23 1,413.60 0.3M
2021-09-14 1,407.97 1,425.78 1,402.35 1,425.78 0.4M
2021-09-13 1,420.16 1,433.28 1,387.35 1,406.10 0.5M
2021-09-10 1,390.16 1,438.91 1,384.91 1,420.16 0.4M
2021-09-09 1,340.48 1,388.29 1,323.61 1,385.48 0.7M
2021-09-08 1,242.99 1,401.41 1,241.12 1,360.17 1.0M
2021-09-07 1,223.31 1,223.31 1,194.25 1,205.50 0.4M
2021-09-06 1,227.06 1,227.06 1,194.25 1,207.37 0.2M
2021-09-03 1,203.25 1,212.06 1,184.87 1,201.75 1.2M
2021-09-02 1,225.18 1,225.18 1,206.43 1,209.25 0.2M
2021-09-01 1,236.43 1,236.43 1,210.18 1,218.62 0.2M
2021-08-31 1,250.49 1,250.49 1,202.68 1,205.50 0.3M
2021-08-27 1,252.37 1,252.37 1,213.93 1,219.56 0.1M
2021-08-26 1,202.68 1,233.62 1,202.68 1,214.87 0.2M
2021-08-25 1,229.87 1,248.81 1,225.18 1,225.18 0.2M
2021-08-24 1,243.93 1,247.68 1,231.74 1,233.62 0.1M
2021-08-23 1,225.18 1,257.99 1,216.74 1,237.37 0.1M
2021-08-20 1,215.81 1,243.93 1,215.81 1,240.18 0.1M
2021-08-19 1,219.56 1,240.18 1,218.99 1,227.99 0.1M
2021-08-18 1,251.43 1,251.43 1,223.31 1,241.12 0.1M
2021-08-17 1,250.49 1,250.49 1,212.06 1,225.18 0.1M
2021-08-16 1,249.06 1,257.05 1,219.56 1,219.56 0.4M
2021-08-13 1,277.68 1,277.68 1,250.49 1,258.93 0.1M
2021-08-12 1,242.05 1,257.05 1,236.43 1,247.68 0.1M
2021-08-11 1,227.26 1,246.74 1,221.43 1,245.80 0.2M
2021-08-10 1,198.93 1,230.81 1,198.93 1,221.43 0.1M
2021-08-09 1,214.87 1,230.05 1,200.34 1,222.37 0.1M
2021-08-06 1,217.19 1,219.56 1,206.43 1,207.37 0.1M
2021-08-05 1,222.12 1,234.56 1,207.37 1,213.00 0.2M
2021-08-04 1,241.12 1,241.12 1,208.31 1,222.37 0.2M
2021-08-03 1,259.31 1,265.49 1,208.31 1,209.25 0.2M
2021-08-02 1,221.43 1,263.61 1,221.43 1,248.62 0.1M
2021-07-30 1,282.36 1,282.36 1,240.18 1,242.05 0.2M
2021-07-29 1,265.79 1,265.79 1,234.56 1,256.12 0.1M
2021-07-28 1,263.61 1,280.49 1,244.87 1,263.61 0.1M
2021-07-27 1,246.74 1,270.18 1,238.30 1,257.99 0.1M
2021-07-26 1,265.17 1,271.06 1,253.30 1,260.80 0.1M
2021-07-23 1,280.49 1,280.49 1,251.43 1,261.74 0.2M
2021-07-22 1,276.74 1,276.74 1,251.73 1,256.12 0.2M
2021-07-21 1,191.43 1,258.93 1,185.97 1,247.68 0.4M
2021-07-20 1,196.12 1,196.12 1,158.63 1,180.19 0.3M
2021-07-19 1,216.74 1,227.06 1,176.44 1,187.69 0.2M
2021-07-16 1,249.55 1,249.55 1,208.69 1,220.49 0.2M
2021-07-15 1,295.49 1,295.49 1,215.81 1,223.31 0.3M
2021-07-14 1,377.98 1,377.98 1,260.43 1,264.55 0.3M
2021-07-13 1,356.42 1,358.29 1,336.73 1,348.92 0.2M
2021-07-12 1,343.29 1,346.11 1,322.67 1,341.42 0.1M
2021-07-09 1,337.61 1,341.90 1,318.92 1,332.04 0.1M
2021-07-08 1,417.35 1,417.35 1,324.93 1,332.04 0.2M
2021-07-07 1,395.79 1,406.29 1,388.29 1,397.66 0.3M
2021-07-06 1,387.35 1,407.97 1,387.35 1,396.73 0.3M
2021-07-05 1,335.79 1,400.47 1,335.79 1,400.47 0.2M
2021-07-02 1,331.11 1,374.23 1,331.11 1,374.23 0.3M
2021-07-01 1,336.73 1,360.17 1,326.42 1,360.17 0.6M
2021-06-30 1,317.98 1,332.04 1,300.17 1,330.17 0.3M
2021-06-29 1,328.30 1,328.30 1,287.05 1,314.23 0.3M
2021-06-28 1,288.92 1,302.99 1,243.14 1,292.67 0.2M
2021-06-25 1,278.95 1,281.43 1,245.80 1,281.43 0.2M
2021-06-24 1,258.93 1,278.61 1,251.65 1,256.12 0.2M
2021-06-23 1,257.05 1,291.90 1,257.05 1,269.24 0.3M
2021-06-22 1,298.30 1,298.30 1,274.86 1,289.86 0.1M
2021-06-21 1,273.93 1,304.86 1,273.93 1,289.86 0.2M
2021-06-18 1,328.30 1,333.92 1,289.86 1,289.86 0.3M
2021-06-17 1,303.92 1,327.36 1,303.92 1,327.36 0.2M
2021-06-16 1,378.91 1,378.91 1,320.80 1,327.36 0.2M
2021-06-15 1,378.91 1,378.91 1,342.36 1,342.36 0.2M
2021-06-14 1,316.11 1,371.42 1,316.11 1,361.10 0.2M
2021-06-11 1,302.05 1,350.79 1,302.05 1,347.98 0.1M
2021-06-10 1,349.86 1,362.04 1,327.36 1,339.54 0.2M
2021-06-09 1,377.04 1,385.48 1,349.86 1,358.29 0.2M
2021-06-08 1,406.10 1,406.10 1,380.79 1,382.66 0.1M
2021-06-07 1,388.14 1,399.54 1,383.60 1,389.23 0.1M
2021-06-04 1,420.16 1,420.16 1,373.29 1,386.41 0.1M
2021-06-03 1,415.47 1,415.47 1,382.66 1,390.16 0.1M
2021-06-02 1,423.91 1,423.91 1,383.60 1,392.98 0.3M
2021-06-01 1,403.29 1,403.29 1,375.17 1,396.73 0.2M
2021-05-28 1,373.29 1,398.60 1,365.79 1,376.10 0.2M
2021-05-27 1,394.85 1,397.66 1,357.35 1,374.23 0.7M
2021-05-26 1,439.85 1,439.85 1,376.10 1,392.98 0.3M
2021-05-25 1,452.97 1,452.97 1,403.83 1,406.10 0.3M
2021-05-24 1,425.78 1,425.78 1,394.85 1,419.22 0.2M
2021-05-21 1,427.66 1,454.84 1,396.73 1,405.16 0.3M
2021-05-20 1,498.90 1,498.90 1,446.41 1,453.91 0.3M
2021-05-19 1,437.97 1,485.34 1,425.78 1,452.97 0.6M
2021-05-18 1,376.10 1,376.10 1,354.54 1,368.60 0.1M
2021-05-17 1,328.30 1,377.04 1,328.30 1,347.98 0.1M
2021-05-14 1,373.29 1,373.29 1,342.36 1,357.35 0.2M
2021-05-13 1,305.80 1,341.42 1,305.80 1,338.61 0.2M
2021-05-12 1,364.85 1,364.85 1,330.17 1,330.17 0.2M
2021-05-11 1,341.42 1,352.72 1,321.73 1,333.92 0.2M
2021-05-10 1,377.04 1,391.10 1,354.54 1,361.10 0.1M
2021-05-07 1,392.98 1,392.98 1,355.48 1,382.66 0.2M
2021-05-06 1,351.11 1,372.35 1,344.23 1,372.35 0.2M
2021-05-05 1,340.48 1,364.85 1,328.30 1,345.17 0.2M
2021-05-04 1,384.54 1,393.91 1,349.86 1,349.86 0.2M
2021-04-30 1,387.35 1,394.66 1,362.04 1,381.73 0.3M
2021-04-29 1,377.98 1,392.04 1,364.85 1,378.91 0.2M
2021-04-28 1,392.04 1,392.04 1,353.60 1,368.60 0.4M
2021-04-27 1,354.54 1,361.10 1,340.48 1,355.48 0.2M
2021-04-26 1,388.29 1,388.29 1,347.04 1,348.92 0.1M
2021-04-23 1,334.86 1,358.29 1,332.04 1,358.29 0.1M
2021-04-22 1,322.67 1,361.10 1,317.52 1,355.48 0.1M
2021-04-21 1,312.36 1,346.11 1,301.11 1,335.79 0.2M
2021-04-20 1,372.35 1,372.35 1,317.98 1,319.86 0.3M
2021-04-19 1,382.66 1,382.66 1,346.11 1,348.92 0.2M
2021-04-16 1,381.73 1,381.73 1,346.72 1,356.42 0.1M
2021-04-15 1,314.23 1,360.17 1,314.23 1,347.98 0.1M
2021-04-14 1,310.48 1,367.67 1,310.48 1,332.04 0.3M
2021-04-13 1,340.25 1,397.51 1,340.25 1,387.81 0.6M
2021-04-12 1,332.49 1,375.19 1,321.37 1,372.28 0.3M
2021-04-09 1,343.16 1,344.13 1,322.78 1,332.49 0.2M
2021-04-08 1,329.58 1,358.69 1,323.75 1,340.25 0.5M
2021-04-07 1,281.05 1,314.08 1,281.05 1,308.23 0.3M
2021-04-06 1,309.20 1,312.11 1,280.08 1,296.58 0.2M
2021-04-01 1,281.05 1,292.70 1,262.07 1,282.99 0.2M
2021-03-31 1,285.91 1,287.85 1,257.76 1,260.67 0.2M
2021-03-30 1,238.35 1,278.14 1,238.35 1,278.14 0.2M
2021-03-29 1,271.35 1,271.35 1,249.03 1,250.00 0.2M
2021-03-26 1,257.67 1,261.64 1,238.35 1,246.11 0.3M
2021-03-25 1,277.17 1,277.17 1,234.47 1,251.94 0.1M
2021-03-24 1,238.35 1,257.76 1,236.70 1,245.14 0.1M
2021-03-23 1,263.58 1,269.41 1,249.03 1,251.94 0.1M
2021-03-22 1,327.64 1,327.64 1,260.62 1,269.41 0.1M
2021-03-19 1,263.58 1,297.55 1,263.58 1,291.73 0.5M
2021-03-18 1,288.82 1,302.40 1,271.35 1,288.82 0.2M
2021-03-17 1,332.49 1,332.49 1,291.73 1,304.34 0.3M
2021-03-16 1,281.05 1,321.81 1,262.61 1,316.96 0.6M
2021-03-15 1,264.55 1,274.26 1,258.73 1,266.50 0.2M
2021-03-12 1,285.91 1,285.91 1,255.82 1,266.50 0.2M
2021-03-11 1,279.11 1,284.93 1,255.82 1,261.64 0.4M
2021-03-10 1,232.53 1,275.23 1,226.17 1,275.23 0.5M
2021-03-09 1,200.50 1,251.94 1,200.50 1,249.03 0.3M
2021-03-08 1,212.15 1,214.09 1,189.83 1,210.21 0.4M
2021-03-05 1,222.82 1,238.54 1,191.77 1,201.47 0.3M
2021-03-04 1,263.58 1,263.58 1,217.00 1,230.59 0.3M
2021-03-03 1,245.14 1,276.20 1,241.26 1,262.61 0.4M
2021-03-02 1,259.70 1,265.52 1,232.53 1,251.94 0.4M
2021-03-01 1,234.47 1,246.11 1,217.00 1,231.56 0.3M
2021-02-26 1,222.82 1,250.97 1,217.00 1,219.91 0.4M
2021-02-25 1,269.41 1,269.41 1,238.35 1,246.11 0.4M
2021-02-24 1,247.09 1,249.03 1,221.85 1,240.29 0.4M
2021-02-23 1,193.71 1,232.89 1,191.77 1,220.88 1.0M
2021-02-22 1,222.82 1,222.82 1,183.03 1,212.15 0.5M
2021-02-19 1,220.88 1,237.96 1,208.27 1,212.15 0.4M
2021-02-18 1,215.06 1,237.38 1,204.20 1,216.03 2.1M
2021-02-17 1,279.11 1,296.58 1,222.82 1,224.76 1.1M
2021-02-16 1,236.41 1,278.17 1,218.94 1,273.29 2.7M
2021-02-15 1,315.99 1,378.00 1,311.16 1,366.46 0.3M
2021-02-12 1,299.49 1,307.26 1,269.41 1,307.26 0.5M
2021-02-11 1,312.11 1,315.99 1,264.55 1,295.61 0.9M
2021-02-10 1,255.82 1,326.67 1,242.23 1,299.49 1.2M
2021-02-09 1,240.29 1,240.29 1,201.47 1,223.79 0.3M
2021-02-08 1,253.88 1,253.88 1,192.74 1,209.24 0.3M
2021-02-05 1,175.27 1,228.65 1,175.27 1,223.79 0.2M
2021-02-04 1,172.36 1,217.97 1,172.36 1,199.53 0.5M
2021-02-03 1,198.56 1,209.24 1,172.36 1,191.77 0.3M
2021-02-02 1,162.65 1,199.73 1,162.65 1,194.68 0.4M
2021-02-01 1,149.07 1,182.06 1,135.48 1,181.09 0.3M
2021-01-29 1,127.71 1,139.36 1,108.30 1,121.89 0.3M
2021-01-28 1,118.01 1,158.77 1,107.33 1,151.98 0.3M
2021-01-27 1,102.48 1,128.69 1,081.13 1,128.69 0.4M
2021-01-26 1,104.42 1,127.43 1,099.57 1,107.33 0.2M
2021-01-25 1,163.62 1,163.62 1,096.66 1,110.25 0.4M
2021-01-22 1,134.51 1,153.45 1,126.22 1,141.30 0.2M
2021-01-21 1,116.07 1,152.95 1,116.07 1,147.12 0.3M
2021-01-20 1,105.39 1,161.68 1,105.39 1,135.48 0.2M
2021-01-19 1,164.59 1,164.59 1,124.80 1,124.80 0.2M
2021-01-18 1,142.27 1,172.36 1,135.48 1,140.33 0.2M
2021-01-15 1,147.12 1,174.30 1,136.23 1,161.68 0.4M
2021-01-14 1,230.59 1,263.00 1,150.04 1,153.92 0.8M
2021-01-13 1,261.64 1,275.01 1,227.16 1,257.76 0.3M
2021-01-12 1,271.35 1,275.23 1,227.68 1,237.38 0.1M
2021-01-11 1,272.32 1,316.46 1,255.82 1,261.64 0.7M
2021-01-08 1,263.58 1,301.43 1,252.27 1,297.55 0.4M
2021-01-07 1,281.05 1,281.05 1,238.07 1,256.79 0.2M
2021-01-06 1,268.44 1,268.44 1,220.88 1,253.88 0.1M
2021-01-05 1,200.50 1,242.87 1,197.59 1,236.41 0.4M
2021-01-04 1,210.21 1,212.15 1,179.15 1,208.27 0.2M