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
2022-12-30 935.36 935.83 915.23 916.63 0.1M
2022-12-29 925.06 925.06 888.08 918.98 0.6M
2022-12-28 897.44 908.68 889.48 908.21 0.2M
2022-12-23 896.11 903.76 894.16 894.16 0.0M
2022-12-22 901.19 914.29 892.29 896.04 0.1M
2022-12-21 884.33 905.87 884.33 905.40 0.8M
2022-12-20 902.00 902.00 881.52 890.89 0.2M
2022-12-19 905.40 905.40 870.76 892.29 0.1M
2022-12-16 919.91 919.91 871.22 885.27 0.3M
2022-12-15 898.84 900.72 884.80 899.31 0.1M
2022-12-14 897.44 903.99 884.80 902.59 0.4M
2022-12-13 872.63 920.85 872.63 902.12 0.8M
2022-12-12 917.57 917.57 880.59 893.70 0.5M
2022-12-09 927.87 927.87 903.53 913.83 0.3M
2022-12-08 923.66 932.55 900.25 908.68 0.5M
2022-12-07 950.34 950.34 926.93 926.93 0.4M
2022-12-06 963.45 963.45 938.17 946.60 0.4M
2022-12-05 963.45 981.24 952.21 958.77 0.3M
2022-12-02 945.66 976.56 939.11 956.90 0.2M
2022-12-01 967.19 975.39 932.08 942.85 0.2M
2022-11-30 964.39 964.39 931.21 941.91 0.3M
2022-11-29 948.47 948.47 932.55 939.11 0.3M
2022-11-28 924.59 944.72 923.66 928.34 0.2M
2022-11-25 916.63 940.98 916.63 937.23 1.4M
2022-11-24 945.66 958.35 923.19 936.30 0.4M
2022-11-23 936.30 942.47 903.53 934.42 0.3M
2022-11-22 889.95 926.93 889.95 921.78 0.3M
2022-11-21 912.51 915.70 892.76 911.95 0.3M
2022-11-18 908.68 915.70 883.86 907.74 0.2M
2022-11-17 862.80 897.91 862.80 889.01 0.2M
2022-11-16 901.65 906.05 877.78 879.65 0.4M
2022-11-15 948.92 957.83 905.87 908.68 0.4M
2022-11-14 921.32 953.15 921.32 946.60 0.8M
2022-11-11 876.84 948.47 876.84 939.11 0.5M
2022-11-10 853.43 903.06 838.92 903.06 0.3M
2022-11-09 896.50 896.50 868.78 879.65 0.2M
2022-11-08 858.12 888.08 858.12 888.08 0.2M
2022-11-07 842.01 874.97 838.45 874.97 0.3M
2022-11-04 832.84 853.90 818.32 851.09 0.3M
2022-11-03 818.32 829.09 812.24 815.05 0.2M
2022-11-02 838.92 840.33 818.79 833.30 0.5M
2022-11-01 832.37 843.60 817.86 819.26 0.2M
2022-10-31 813.17 821.13 806.74 811.77 0.6M
2022-10-28 811.86 834.71 807.56 808.96 0.3M
2022-10-27 823.00 827.69 807.09 819.73 0.3M
2022-10-26 769.17 817.39 769.17 809.90 0.2M
2022-10-25 749.62 789.77 744.82 785.08 0.4M
2022-10-24 749.04 759.34 729.84 744.82 0.3M
2022-10-21 723.29 737.33 716.27 731.72 0.3M
2022-10-20 743.89 757.93 730.31 740.61 0.4M
2022-10-19 792.58 792.58 754.19 754.19 0.3M
2022-10-18 772.44 798.66 755.12 777.13 1.0M
2022-10-17 764.49 767.30 727.17 764.95 0.3M
2022-10-14 746.70 761.21 730.08 745.29 0.5M
2022-10-13 682.09 743.42 679.75 729.84 1.3M
2022-10-12 704.10 710.56 682.91 692.86 0.5M
2022-10-11 721.88 721.88 691.46 706.44 0.2M
2022-10-10 703.53 711.59 682.87 704.56 0.1M
2022-10-07 725.16 725.16 692.39 697.07 0.3M
2022-10-06 730.31 730.31 712.05 717.67 0.5M
2022-10-05 755.59 755.59 709.71 716.27 0.3M
2022-10-04 716.27 762.61 716.27 739.21 0.5M
2022-10-03 699.41 702.22 673.20 701.29 1.4M
2022-09-30 653.54 690.52 653.54 683.50 0.6M
2022-09-29 671.79 686.77 650.73 667.11 0.6M
2022-09-28 697.54 697.54 649.32 689.58 0.7M
2022-09-27 713.46 734.99 696.60 707.37 0.9M
2022-09-26 738.27 738.27 690.99 700.35 1.0M
2022-09-23 753.72 760.17 720.48 728.91 1.2M
2022-09-22 745.01 747.35 727.50 741.55 0.6M
2022-09-21 726.10 741.08 724.23 740.14 1.8M
2022-09-20 732.65 742.95 721.88 730.78 0.8M
2022-09-16 693.33 736.40 689.58 732.65 1.3M
2022-09-15 700.35 713.46 691.46 712.52 0.6M
2022-09-14 676.01 727.03 676.01 700.35 0.6M
2022-09-13 732.18 732.18 676.94 676.94 0.4M
2022-09-12 697.54 720.01 688.65 714.39 0.3M
2022-09-09 679.75 692.39 668.52 689.58 0.2M
2022-09-08 671.32 676.01 645.58 668.05 0.3M
2022-09-07 668.42 677.88 651.19 670.86 0.9M
2022-09-06 646.28 688.65 646.28 671.79 0.3M
2022-09-05 646.98 646.98 617.49 638.55 0.5M
2022-09-02 643.69 644.64 622.17 634.81 0.2M
2022-09-01 632.00 645.11 622.64 627.79 0.2M
2022-08-31 670.39 670.39 640.08 644.64 0.3M
2022-08-30 660.56 661.49 646.98 655.41 0.5M
2022-08-26 667.61 668.52 644.17 644.17 0.6M
2022-08-25 662.90 676.47 654.00 657.28 0.2M
2022-08-24 668.52 683.50 660.56 666.18 0.4M
2022-08-23 687.71 711.59 681.54 682.56 0.6M
2022-08-22 711.21 731.25 697.07 702.69 0.3M
2022-08-19 752.78 754.19 713.93 713.93 0.4M
2022-08-18 756.06 776.19 749.04 753.25 0.1M
2022-08-17 809.90 809.90 771.04 771.04 0.2M
2022-08-16 797.72 797.72 776.19 795.85 0.2M
2022-08-15 757.93 791.03 757.93 775.72 0.2M
2022-08-12 766.83 778.57 758.87 778.06 0.2M
2022-08-11 784.62 794.92 779.47 787.43 0.1M
2022-08-10 757.00 790.23 750.91 790.23 0.2M
2022-08-09 803.34 803.34 756.53 761.68 0.2M
2022-08-08 762.15 790.23 756.25 789.30 0.2M
2022-08-05 774.32 797.72 759.80 762.15 0.2M
2022-08-04 791.82 812.71 787.97 795.85 0.1M
2022-08-03 784.15 794.45 770.10 788.83 0.4M
2022-08-02 797.54 798.09 772.91 774.79 0.5M
2022-08-01 795.20 809.02 783.30 798.19 0.1M
2022-07-29 791.17 804.75 784.94 796.32 0.3M
2022-07-28 791.64 791.64 771.51 781.34 0.2M
2022-07-27 770.10 789.77 767.76 771.98 0.5M
2022-07-26 814.58 814.58 777.59 790.70 0.3M
2022-07-25 788.83 823.00 780.40 817.86 0.2M
2022-07-22 786.96 821.60 786.96 808.96 0.3M
2022-07-21 763.08 824.41 758.40 799.13 0.4M
2022-07-20 766.83 776.19 757.09 773.38 0.3M
2022-07-19 740.14 764.95 727.97 755.12 0.1M
2022-07-18 751.38 751.38 730.31 739.21 0.2M
2022-07-15 704.10 739.67 704.10 732.18 0.2M
2022-07-14 728.44 741.08 706.90 725.63 0.4M
2022-07-13 759.80 759.80 720.01 730.31 0.1M
2022-07-12 732.18 747.63 732.18 743.89 0.5M
2022-07-11 739.67 755.12 738.16 749.04 0.1M
2022-07-08 764.49 766.36 749.97 757.46 0.3M
2022-07-07 755.12 762.61 748.57 762.61 0.2M
2022-07-06 736.40 751.38 736.40 749.04 0.3M
2022-07-05 762.61 767.30 709.24 739.21 0.4M
2022-07-04 755.12 771.98 730.31 766.36 0.3M
2022-07-01 765.89 788.83 757.93 777.13 0.3M
2022-06-30 776.66 776.66 745.29 768.23 0.3M
2022-06-29 776.38 783.68 763.08 783.68 0.3M
2022-06-28 779.47 787.89 762.05 778.53 0.4M
2022-06-27 780.78 791.64 758.87 762.15 0.2M
2022-06-24 746.70 780.87 746.23 780.87 0.3M
2022-06-23 731.72 752.31 731.72 749.51 0.2M
2022-06-22 749.04 752.31 723.10 751.38 0.3M
2022-06-21 750.91 766.36 750.91 753.72 0.2M
2022-06-20 745.29 773.38 745.29 761.68 0.5M
2022-06-17 770.10 772.91 751.85 766.36 0.4M
2022-06-16 762.15 762.15 733.12 750.44 0.6M
2022-06-15 746.23 770.10 734.24 762.15 0.7M
2022-06-14 745.29 747.63 714.39 727.03 0.4M
2022-06-13 759.34 759.80 732.14 742.48 0.5M
2022-06-10 782.74 785.08 748.10 748.10 0.5M
2022-06-09 805.22 809.43 782.28 782.28 0.4M
2022-06-08 814.11 823.12 806.62 813.17 0.3M
2022-06-07 833.30 840.33 805.68 814.11 0.4M
2022-06-06 836.58 846.88 827.69 837.05 0.3M
2022-06-01 814.11 837.99 807.09 816.92 0.2M
2022-05-31 814.58 834.24 808.02 822.54 0.8M
2022-05-30 822.07 837.99 812.71 830.03 0.3M
2022-05-27 852.03 852.03 815.05 815.05 0.7M
2022-05-26 795.38 840.79 793.51 839.86 0.3M
2022-05-25 779.00 795.85 764.02 795.85 0.5M
2022-05-24 788.36 790.23 766.36 771.04 1.8M
2022-05-23 786.21 798.66 781.34 792.11 0.6M
2022-05-20 798.66 798.66 772.91 774.79 0.3M
2022-05-19 783.68 794.45 762.15 787.43 0.7M
2022-05-18 849.22 849.22 796.32 796.32 0.4M
2022-05-17 817.76 840.55 815.05 829.09 0.5M
2022-05-16 819.26 831.43 804.28 817.86 0.6M
2022-05-13 841.73 841.73 826.28 831.43 0.4M
2022-05-12 808.02 830.03 796.99 828.15 0.4M
2022-05-11 839.86 839.86 810.36 817.86 0.3M
2022-05-10 814.30 834.24 814.30 819.26 0.4M
2022-05-09 845.01 845.94 809.90 813.64 0.3M
2022-05-06 882.13 882.14 843.60 843.60 0.4M
2022-05-05 916.17 922.72 878.25 879.65 0.5M
2022-05-04 919.91 919.91 890.89 897.91 0.3M
2022-05-03 923.94 924.41 907.27 917.10 0.7M
2022-04-29 912.89 933.02 905.87 918.51 0.3M
2022-04-28 897.91 910.08 893.70 903.53 0.4M
2022-04-27 942.72 948.03 923.40 923.40 0.3M
2022-04-26 982.90 982.90 942.23 946.10 0.2M
2022-04-25 983.29 991.98 961.55 973.63 0.4M
2022-04-22 1,004.54 1,019.02 985.22 985.22 0.3M
2022-04-21 997.77 1,041.24 997.77 1,025.79 0.3M
2022-04-20 1,021.92 1,036.41 1,010.33 1,019.02 0.2M
2022-04-19 1,028.68 1,032.55 1,008.40 1,014.19 0.3M
2022-04-14 1,048.97 1,072.15 1,028.68 1,028.68 0.3M
2022-04-13 1,031.00 1,031.00 1,000.67 1,023.85 0.5M
2022-04-12 1,007.43 1,031.58 991.98 1,029.65 0.2M
2022-04-11 1,019.02 1,019.02 992.94 1,014.19 0.2M
2022-04-08 985.22 1,014.19 985.22 1,002.60 0.2M
2022-04-07 1,013.42 1,013.42 984.25 984.25 0.1M
2022-04-06 1,060.56 1,060.56 994.88 997.77 0.2M
2022-04-05 1,025.79 1,044.14 1,016.13 1,035.44 0.2M
2022-04-04 1,063.46 1,063.46 1,028.68 1,032.55 0.2M
2022-04-01 1,054.76 1,064.64 1,038.34 1,040.27 0.2M
2022-03-31 1,094.01 1,099.19 1,052.83 1,053.80 0.2M
2022-03-30 1,071.18 1,095.33 1,066.35 1,076.01 0.3M
2022-03-29 1,087.30 1,101.13 1,076.98 1,098.23 0.1M
2022-03-28 1,065.77 1,080.18 1,057.95 1,078.91 0.2M
2022-03-25 1,048.58 1,070.26 1,048.58 1,067.32 0.3M
2022-03-24 1,085.67 1,087.43 1,048.00 1,061.52 0.2M
2022-03-23 1,060.56 1,103.06 1,060.56 1,085.67 0.2M
2022-03-22 1,097.07 1,107.89 1,084.71 1,091.47 0.1M
2022-03-21 1,113.68 1,118.13 1,094.36 1,094.36 0.1M
2022-03-18 1,103.06 1,117.55 1,082.77 1,117.55 0.5M
2022-03-17 1,103.06 1,103.06 1,075.05 1,088.57 0.2M
2022-03-16 1,030.61 1,105.95 1,030.61 1,098.23 0.3M
2022-03-15 1,063.46 1,084.69 1,051.86 1,060.56 0.2M
2022-03-14 1,062.49 1,098.23 1,062.49 1,089.53 0.3M
2022-03-11 1,026.75 1,094.36 1,026.75 1,062.49 0.4M
2022-03-10 1,049.93 1,066.35 1,036.92 1,058.63 0.3M
2022-03-09 1,013.23 1,056.69 1,013.23 1,056.69 0.3M
2022-03-08 989.08 1,018.06 983.29 1,018.06 0.5M
2022-03-07 975.56 1,017.41 930.64 1,002.60 0.8M
2022-03-04 1,071.18 1,071.18 996.81 1,000.67 0.5M
2022-03-03 1,122.38 1,122.38 1,040.27 1,040.27 0.5M
2022-03-02 1,122.38 1,140.73 1,118.51 1,121.41 0.3M
2022-03-01 1,167.77 1,170.67 1,129.14 1,140.73 0.3M
2022-02-28 1,129.14 1,158.11 1,122.38 1,158.11 0.4M
2022-02-25 1,126.24 1,153.28 1,120.44 1,143.62 0.4M
2022-02-24 1,137.83 1,171.64 1,113.68 1,113.68 0.4M
2022-02-23 1,232.68 1,232.68 1,173.62 1,175.50 0.4M
2022-02-22 1,171.75 1,219.56 1,171.75 1,216.74 0.3M
2022-02-21 1,236.43 1,236.43 1,207.37 1,213.93 0.4M
2022-02-18 1,199.87 1,227.99 1,195.18 1,213.93 0.4M
2022-02-17 1,231.74 1,231.74 1,186.75 1,202.68 0.4M
2022-02-16 1,184.87 1,209.25 1,184.87 1,197.06 0.8M
2022-02-15 1,205.50 1,233.62 1,205.50 1,205.50 0.2M
2022-02-14 1,250.49 1,250.49 1,198.93 1,206.43 0.3M
2022-02-11 1,225.37 1,229.87 1,214.87 1,227.06 0.2M
2022-02-10 1,216.18 1,248.62 1,204.93 1,234.56 0.3M
2022-02-09 1,241.12 1,242.99 1,189.56 1,213.93 0.5M
2022-02-08 1,188.25 1,192.37 1,163.31 1,184.87 0.2M
2022-02-07 1,216.74 1,216.74 1,184.87 1,184.87 0.2M
2022-02-04 1,249.55 1,249.55 1,196.12 1,196.12 0.2M
2022-02-03 1,260.80 1,260.80 1,231.74 1,234.56 0.1M
2022-02-02 1,246.55 1,268.30 1,246.55 1,250.49 0.1M
2022-02-01 1,269.24 1,269.24 1,238.30 1,244.87 0.4M
2022-01-31 1,247.87 1,265.49 1,241.12 1,247.68 0.2M
2022-01-28 1,209.25 1,253.30 1,209.25 1,243.93 0.6M
2022-01-27 1,217.68 1,242.99 1,208.90 1,241.12 0.3M
2022-01-26 1,197.06 1,235.49 1,197.06 1,231.74 0.2M
2022-01-25 1,188.62 1,203.62 1,177.37 1,196.12 0.2M
2022-01-24 1,212.06 1,212.06 1,155.81 1,174.56 0.3M
2022-01-21 1,238.30 1,238.30 1,208.31 1,211.12 0.2M
2022-01-20 1,249.93 1,259.87 1,240.18 1,247.68 0.3M
2022-01-19 1,239.05 1,260.80 1,230.81 1,252.37 0.5M
2022-01-18 1,257.99 1,273.93 1,239.24 1,242.05 0.4M
2022-01-17 1,307.67 1,309.55 1,277.68 1,280.49 0.2M
2022-01-14 1,361.10 1,361.10 1,302.05 1,306.73 0.2M
2022-01-13 1,298.30 1,349.86 1,298.25 1,344.23 0.5M
2022-01-12 1,306.73 1,362.04 1,299.93 1,320.80 0.9M
2022-01-11 1,266.61 1,274.86 1,256.12 1,256.12 0.2M
2022-01-10 1,297.36 1,297.36 1,244.87 1,254.24 0.1M
2022-01-07 1,265.49 1,280.49 1,257.05 1,272.99 0.2M
2022-01-06 1,277.11 1,293.61 1,268.30 1,274.86 0.1M
2022-01-05 1,295.49 1,314.23 1,289.86 1,303.92 0.7M
2022-01-04 1,317.05 1,317.05 1,290.80 1,290.80 0.3M