ドルビー・ラボラトリーズ (DLB)

DLB
🏛️ アメリカ →
71.51
最終更新: 2025-10-02
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 70.00 70.54 69.52 70.54 0.3M
2022-12-29 69.22 70.80 69.16 70.45 0.2M
2022-12-28 69.41 69.88 68.44 68.72 0.3M
2022-12-27 69.25 69.48 68.47 69.45 0.4M
2022-12-23 68.48 69.29 67.88 69.24 0.2M
2022-12-22 68.13 68.64 67.44 68.61 0.3M
2022-12-21 68.37 69.35 68.14 68.81 0.3M
2022-12-20 68.09 68.77 67.96 68.20 0.4M
2022-12-19 70.70 70.70 68.31 68.56 0.5M
2022-12-16 70.60 71.18 70.11 70.80 0.4M
2022-12-15 72.36 72.36 70.73 71.07 0.6M
2022-12-14 73.62 74.11 72.27 73.17 0.4M
2022-12-13 75.06 75.27 72.72 73.66 0.6M
2022-12-12 73.16 73.47 72.70 73.37 0.4M
2022-12-09 73.53 73.97 72.91 73.00 0.5M
2022-12-08 73.18 74.60 72.83 73.75 0.3M
2022-12-07 74.00 74.30 72.97 73.07 0.4M
2022-12-06 75.53 75.66 73.61 74.15 0.5M
2022-12-05 75.50 76.24 75.28 75.65 0.4M
2022-12-02 75.46 76.77 75.35 76.16 0.4M
2022-12-01 75.00 76.51 74.59 76.10 0.4M
2022-11-30 72.06 75.25 71.93 74.87 1.0M
2022-11-29 71.43 72.87 71.43 72.18 0.5M
2022-11-28 71.71 72.14 71.45 71.71 0.4M
2022-11-25 70.74 72.47 70.74 72.07 0.2M
2022-11-23 69.57 72.13 69.30 71.30 0.6M
2022-11-22 68.54 69.85 68.32 69.56 0.4M
2022-11-21 69.02 69.50 68.20 68.23 0.7M
2022-11-18 67.37 70.01 65.18 69.07 1.0M
2022-11-17 69.26 70.43 68.93 69.75 0.4M
2022-11-16 70.37 70.37 69.57 70.12 0.4M
2022-11-15 71.64 72.12 70.32 70.82 0.5M
2022-11-14 69.86 71.14 69.44 70.59 0.4M
2022-11-11 69.62 70.84 69.53 70.37 0.3M
2022-11-10 68.75 69.98 68.75 69.62 0.4M
2022-11-09 66.58 67.25 66.03 66.36 0.4M
2022-11-08 66.89 68.70 66.48 67.20 0.3M
2022-11-07 66.60 67.16 65.93 66.57 0.4M
2022-11-04 66.29 66.91 65.22 66.90 0.4M
2022-11-03 65.57 66.17 64.79 65.40 0.3M
2022-11-02 67.79 68.17 66.26 66.37 0.4M
2022-11-01 67.52 67.75 66.61 67.62 0.3M
2022-10-31 65.97 67.22 65.55 66.84 0.4M
2022-10-28 65.57 67.32 65.06 66.97 0.4M
2022-10-27 65.49 66.62 65.24 65.58 0.4M
2022-10-26 64.97 66.11 64.72 65.12 0.4M
2022-10-25 65.40 66.82 65.31 65.47 0.6M
2022-10-24 66.57 66.57 64.62 65.00 1.9M
2022-10-21 64.92 66.57 64.80 66.37 0.2M
2022-10-20 65.77 66.83 64.77 65.19 0.3M
2022-10-19 65.45 66.04 65.00 65.35 0.2M
2022-10-18 66.99 67.16 65.35 65.97 0.2M
2022-10-17 65.41 66.10 65.36 65.70 0.2M
2022-10-14 65.27 65.56 64.08 64.28 0.3M
2022-10-13 62.59 64.91 61.55 64.70 0.5M
2022-10-12 63.64 63.87 63.11 63.46 0.4M
2022-10-11 64.13 64.25 62.86 63.44 0.4M
2022-10-10 65.10 65.35 63.79 64.19 0.3M
2022-10-07 66.65 66.65 64.55 64.87 0.3M
2022-10-06 67.79 68.38 67.34 67.45 0.4M
2022-10-05 67.73 68.40 67.27 68.16 0.3M
2022-10-04 67.20 68.38 67.20 68.37 0.4M
2022-10-03 65.58 66.69 64.64 66.31 0.5M
2022-09-30 65.64 66.60 65.04 65.15 0.4M
2022-09-29 66.84 67.16 65.12 65.69 0.4M
2022-09-28 66.79 67.97 66.49 67.53 0.6M
2022-09-27 68.14 68.38 66.08 66.73 0.4M
2022-09-26 67.85 68.44 67.23 67.46 0.4M
2022-09-23 69.00 69.42 67.26 68.01 0.5M
2022-09-22 70.45 70.72 69.30 69.59 0.3M
2022-09-21 72.38 72.91 70.87 70.90 0.5M
2022-09-20 72.18 72.35 71.38 71.99 0.3M
2022-09-19 72.50 73.03 71.97 72.98 0.2M
2022-09-16 72.41 72.92 72.11 72.84 0.8M
2022-09-15 73.40 74.02 72.94 73.08 0.4M
2022-09-14 74.47 74.47 73.44 73.88 0.4M
2022-09-13 74.41 75.06 73.84 74.34 0.4M
2022-09-12 75.34 76.19 75.27 75.88 0.5M
2022-09-09 74.54 75.33 74.35 75.01 0.4M
2022-09-08 73.20 74.04 72.84 73.93 0.5M
2022-09-07 72.40 74.42 72.09 73.90 0.6M
2022-09-06 72.51 73.36 71.98 72.13 0.6M
2022-09-02 74.14 74.40 72.59 72.86 0.3M
2022-09-01 72.83 73.53 72.18 73.48 0.4M
2022-08-31 74.56 74.76 73.09 73.24 0.5M
2022-08-30 74.65 74.65 73.64 73.79 0.6M
2022-08-29 72.81 75.02 72.78 74.13 0.6M
2022-08-26 77.00 77.10 73.36 73.46 0.3M
2022-08-25 76.00 77.10 75.99 77.10 0.3M
2022-08-24 75.38 75.90 74.87 75.62 0.3M
2022-08-23 75.95 76.35 75.21 75.33 0.4M
2022-08-22 77.12 77.51 76.35 76.43 0.3M
2022-08-19 79.00 79.00 77.67 78.17 0.3M
2022-08-18 78.14 79.66 78.11 79.33 0.3M
2022-08-17 79.17 79.40 78.40 78.53 0.3M
2022-08-16 80.00 80.22 79.19 79.82 0.4M
2022-08-15 80.39 80.91 79.85 80.53 0.3M
2022-08-12 79.64 80.93 79.42 80.75 0.3M
2022-08-11 79.14 80.09 79.09 79.35 0.5M
2022-08-10 78.32 80.20 76.18 79.09 0.9M
2022-08-09 77.84 78.02 75.49 75.50 0.6M
2022-08-08 78.79 79.48 78.30 78.38 0.3M
2022-08-05 78.05 78.43 77.60 78.43 0.3M
2022-08-04 78.15 78.77 78.10 78.32 0.5M
2022-08-03 77.52 78.84 77.52 78.34 0.3M
2022-08-02 77.56 78.17 77.23 77.26 0.4M
2022-08-01 76.96 77.98 76.96 77.58 0.2M
2022-07-29 77.01 77.81 76.63 77.40 0.3M
2022-07-28 76.22 77.32 75.86 76.96 0.6M
2022-07-27 75.96 76.66 75.23 76.31 0.4M
2022-07-26 75.66 76.08 75.13 75.45 0.3M
2022-07-25 76.74 77.00 75.79 76.11 0.4M
2022-07-22 77.92 78.12 76.60 76.83 0.4M
2022-07-21 76.92 77.49 76.64 77.45 0.6M
2022-07-20 73.99 77.70 73.92 76.94 0.6M
2022-07-19 73.03 73.70 72.44 73.56 1.6M
2022-07-18 73.37 73.89 72.29 72.49 0.4M
2022-07-15 72.65 73.33 72.23 73.09 0.5M
2022-07-14 71.41 72.20 71.00 71.94 0.2M
2022-07-13 71.59 72.57 71.27 72.16 0.2M
2022-07-12 72.92 73.81 72.12 72.24 0.3M
2022-07-11 73.08 73.50 72.78 72.96 0.3M
2022-07-08 72.64 73.69 72.21 73.50 0.4M
2022-07-07 72.58 73.37 72.54 73.18 0.4M
2022-07-06 72.32 73.08 72.00 72.48 0.5M
2022-07-05 70.13 72.10 69.52 72.05 0.5M
2022-07-01 71.41 72.19 70.26 70.82 1.0M
2022-06-30 71.95 72.05 71.22 71.56 0.3M
2022-06-29 73.08 73.08 72.08 72.69 0.4M
2022-06-28 74.75 75.16 73.15 73.15 0.3M
2022-06-27 76.13 76.13 74.64 74.84 0.3M
2022-06-24 73.79 76.16 73.79 76.00 0.5M
2022-06-23 72.25 73.38 71.88 73.33 0.4M
2022-06-22 70.79 72.17 70.78 71.82 0.4M
2022-06-21 71.40 72.06 71.34 71.41 0.6M
2022-06-17 70.06 71.52 69.76 70.99 0.8M
2022-06-16 71.17 71.19 69.57 69.96 0.6M
2022-06-15 72.08 73.05 71.65 72.28 0.6M
2022-06-14 71.71 72.03 70.91 71.35 0.5M
2022-06-13 72.68 73.28 71.51 71.67 0.5M
2022-06-10 75.04 75.19 74.21 74.26 0.4M
2022-06-09 76.99 77.38 75.76 75.77 0.4M
2022-06-08 77.75 77.98 76.91 77.10 0.4M
2022-06-07 77.26 78.43 77.00 77.80 0.7M
2022-06-06 78.17 78.79 77.79 77.85 0.3M
2022-06-03 78.35 78.36 77.36 77.85 0.3M
2022-06-02 77.30 78.83 76.64 78.80 0.3M
2022-06-01 78.00 78.24 77.13 77.30 0.4M
2022-05-31 78.15 78.26 77.11 77.62 0.4M
2022-05-27 76.75 78.76 76.75 78.32 0.4M
2022-05-26 75.04 76.97 75.04 76.17 0.4M
2022-05-25 73.55 76.17 73.09 75.17 0.6M
2022-05-24 75.22 75.22 73.48 73.93 0.7M
2022-05-23 75.07 76.26 73.88 75.34 1.0M
2022-05-20 76.12 76.12 73.88 75.11 0.5M
2022-05-19 74.74 76.49 73.73 75.53 0.5M
2022-05-18 75.00 76.30 74.82 75.00 0.5M
2022-05-17 75.62 76.21 75.22 76.08 0.4M
2022-05-16 74.63 75.45 74.60 75.01 0.4M
2022-05-13 73.44 75.72 73.35 75.24 0.4M
2022-05-12 72.21 73.53 72.10 73.40 0.6M
2022-05-11 72.66 73.90 72.15 72.34 0.8M
2022-05-10 73.17 73.27 71.79 72.28 0.5M
2022-05-09 70.67 73.16 70.42 72.41 0.5M
2022-05-06 71.34 73.26 70.20 71.54 1.5M
2022-05-05 78.04 78.04 74.92 75.43 0.7M
2022-05-04 78.07 78.95 76.69 78.59 1.2M
2022-05-03 78.46 78.86 77.28 77.88 0.7M
2022-05-02 77.21 78.63 76.88 78.43 0.4M
2022-04-29 77.87 78.33 77.30 77.47 0.6M
2022-04-28 76.92 78.40 76.61 78.16 0.3M
2022-04-27 76.78 77.36 75.53 76.04 1.4M
2022-04-26 77.12 77.62 75.90 76.20 0.8M
2022-04-25 77.20 77.64 76.16 77.57 0.3M
2022-04-22 78.00 78.38 77.18 77.29 0.4M
2022-04-21 78.59 79.00 77.57 78.18 0.3M
2022-04-20 78.32 78.32 77.22 77.92 0.2M
2022-04-19 77.58 78.42 77.51 77.95 0.2M
2022-04-18 77.85 78.68 77.23 77.57 0.4M
2022-04-14 77.85 78.45 77.59 77.83 0.3M
2022-04-13 77.33 78.17 77.11 77.82 0.2M
2022-04-12 77.55 78.50 76.87 77.37 0.4M
2022-04-11 76.73 77.31 76.53 76.89 0.3M
2022-04-08 76.91 78.25 76.40 77.17 0.3M
2022-04-07 76.50 77.55 76.17 77.21 0.4M
2022-04-06 76.68 77.18 76.10 76.68 0.3M
2022-04-05 78.89 79.43 77.28 77.58 0.4M
2022-04-04 79.11 79.81 79.00 79.39 0.4M
2022-04-01 78.56 79.11 77.73 79.09 0.5M
2022-03-31 78.28 79.20 77.80 78.22 0.5M
2022-03-30 78.78 79.39 77.79 78.48 0.4M
2022-03-29 78.80 79.53 78.59 79.29 0.3M
2022-03-28 76.84 77.89 76.84 77.88 0.4M
2022-03-25 75.93 76.72 75.37 76.70 0.4M
2022-03-24 75.78 75.96 74.84 75.84 0.4M
2022-03-23 75.37 76.52 74.94 75.30 1.8M
2022-03-22 75.17 76.95 74.79 76.18 0.8M
2022-03-21 74.29 74.66 73.48 74.14 0.4M
2022-03-18 72.96 74.67 72.26 74.59 0.7M
2022-03-17 72.67 73.34 72.46 73.19 0.4M
2022-03-16 71.79 73.11 71.06 73.11 0.5M
2022-03-15 69.99 70.93 69.54 70.93 0.4M
2022-03-14 70.51 71.01 69.18 69.71 0.4M
2022-03-11 72.16 72.36 70.56 70.62 0.3M
2022-03-10 70.15 71.83 69.75 71.51 0.4M
2022-03-09 71.75 72.37 70.95 71.41 0.4M
2022-03-08 70.47 71.74 69.34 70.59 0.4M
2022-03-07 72.64 72.64 70.78 71.00 0.5M
2022-03-04 72.97 73.06 71.76 72.43 0.4M
2022-03-03 74.70 74.91 73.21 73.62 0.6M
2022-03-02 72.90 74.29 72.52 74.13 0.4M
2022-03-01 75.00 75.43 72.14 72.55 0.5M
2022-02-28 75.47 76.05 74.30 75.10 1.0M
2022-02-25 75.52 76.20 74.90 75.87 1.1M
2022-02-24 72.91 76.22 72.85 75.84 0.8M
2022-02-23 75.51 75.77 74.41 74.58 0.8M
2022-02-22 74.75 75.90 74.71 75.15 1.0M
2022-02-18 74.98 76.39 74.82 75.30 0.7M
2022-02-17 75.51 75.60 74.90 75.14 0.5M
2022-02-16 76.70 76.85 75.75 76.00 0.7M
2022-02-15 76.78 77.37 76.47 77.31 0.5M
2022-02-14 75.63 77.26 75.31 75.95 0.7M
2022-02-11 77.98 78.38 75.60 76.07 0.9M
2022-02-10 77.27 78.33 77.10 77.69 0.6M
2022-02-09 77.23 78.64 76.62 78.54 0.9M
2022-02-08 76.19 76.80 75.56 76.52 0.9M
2022-02-07 75.31 78.00 75.23 76.76 0.9M
2022-02-04 83.94 83.94 75.36 75.86 1.4M
2022-02-03 87.45 87.45 85.20 85.29 0.4M
2022-02-02 88.20 88.20 87.18 88.00 0.3M
2022-02-01 88.03 88.04 86.53 87.88 0.4M
2022-01-31 86.41 87.89 85.69 87.85 0.5M
2022-01-28 84.64 86.43 83.55 86.37 0.3M
2022-01-27 85.90 86.91 83.75 84.41 0.3M
2022-01-26 87.00 87.76 84.87 85.31 0.4M
2022-01-25 86.95 87.27 84.82 85.81 0.3M
2022-01-24 85.89 88.16 84.40 87.86 0.6M
2022-01-21 87.61 88.59 86.77 86.86 0.4M
2022-01-20 89.36 90.61 87.86 87.99 0.3M
2022-01-19 91.17 91.50 88.84 88.86 0.4M
2022-01-18 91.48 92.00 90.86 90.89 0.5M
2022-01-14 91.81 92.53 91.50 91.95 0.6M
2022-01-13 93.10 93.97 91.50 91.87 0.5M
2022-01-12 93.14 93.88 92.35 92.96 0.9M
2022-01-11 93.15 93.67 92.60 93.08 0.3M
2022-01-10 91.84 93.39 90.97 93.28 0.4M
2022-01-07 91.83 93.26 91.83 92.33 0.4M
2022-01-06 93.69 94.16 91.88 92.09 0.3M
2022-01-05 95.78 96.84 93.81 93.84 0.5M
2022-01-04 96.01 96.80 95.53 96.28 0.5M
2022-01-03 95.15 96.85 94.82 95.86 0.8M