Danone

DANO
🏛️ イギリス →
73.09
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 54.72 54.74 54.27 54.55 0.0M
2021-12-30 54.68 55.03 54.59 54.92 0.2M
2021-12-29 53.69 54.94 53.69 54.69 0.2M
2021-12-24 53.79 53.88 53.79 53.88 0.0M
2021-12-23 53.40 53.92 53.36 53.81 0.1M
2021-12-22 53.25 53.28 52.76 53.22 1.1M
2021-12-21 53.51 53.51 52.53 53.20 0.5M
2021-12-20 53.80 53.80 52.71 52.95 0.4M
2021-12-17 54.03 54.68 53.70 54.62 0.8M
2021-12-16 53.72 54.52 53.34 54.37 0.7M
2021-12-15 53.05 53.26 53.02 53.16 0.3M
2021-12-14 53.11 53.29 52.89 53.09 0.2M
2021-12-13 53.19 53.19 52.52 52.66 0.1M
2021-12-10 52.93 53.37 52.78 53.02 0.2M
2021-12-09 54.02 54.02 52.88 52.88 0.3M
2021-12-08 53.00 53.87 53.00 53.12 0.3M
2021-12-07 53.25 53.25 52.28 52.82 0.3M
2021-12-06 52.78 53.19 52.60 53.17 0.4M
2021-12-03 53.55 53.55 52.62 52.85 0.3M
2021-12-02 52.30 53.54 51.92 53.30 0.7M
2021-12-01 52.10 52.67 51.93 52.28 0.9M
2021-11-30 54.00 54.00 51.47 51.94 1.0M
2021-11-29 54.42 54.71 53.94 54.24 0.4M
2021-11-26 54.88 55.92 53.57 54.02 0.2M
2021-11-25 56.24 56.24 55.47 55.99 0.2M
2021-11-24 56.83 56.96 56.06 56.20 0.3M
2021-11-23 56.03 57.12 56.03 56.88 0.4M
2021-11-22 56.24 56.66 55.89 56.61 0.3M
2021-11-19 56.69 56.69 55.92 56.15 0.3M
2021-11-18 56.79 56.95 56.51 56.72 0.2M
2021-11-17 56.48 57.11 56.14 56.91 0.4M
2021-11-16 57.58 64.00 56.71 56.76 0.3M
2021-11-15 57.44 57.97 57.44 57.59 0.4M
2021-11-12 57.81 57.84 57.46 57.55 0.1M
2021-11-11 58.19 58.38 57.70 57.80 0.4M
2021-11-10 57.46 58.00 57.27 57.84 0.3M
2021-11-09 56.73 57.56 56.68 57.38 0.4M
2021-11-08 57.30 57.34 56.69 56.73 0.1M
2021-11-05 57.18 57.78 57.11 57.34 0.5M
2021-11-04 57.45 57.65 57.07 57.34 0.6M
2021-11-03 57.59 57.59 56.86 57.22 0.3M
2021-11-02 56.99 57.66 56.78 57.25 0.3M
2021-11-01 56.54 57.22 56.48 57.06 0.2M
2021-10-29 55.95 56.29 55.68 56.27 0.3M
2021-10-28 55.84 56.50 55.79 55.95 0.1M
2021-10-27 55.88 56.39 55.69 55.72 0.4M
2021-10-26 56.11 56.30 55.77 56.29 0.7M
2021-10-25 56.19 56.97 56.07 56.40 0.3M
2021-10-22 56.33 56.73 56.13 56.13 0.6M
2021-10-21 56.29 56.87 55.81 56.18 0.4M
2021-10-20 55.88 56.79 55.63 56.74 0.2M
2021-10-19 57.81 57.81 55.36 55.55 0.5M
2021-10-18 57.44 57.70 56.79 57.38 0.4M
2021-10-15 57.96 57.96 57.13 57.58 0.4M
2021-10-14 57.25 58.31 57.15 58.28 1.2M
2021-10-13 56.50 57.44 56.22 57.35 0.3M
2021-10-12 56.63 56.84 56.25 56.45 1.1M
2021-10-11 56.57 56.86 56.08 56.56 0.0M
2021-10-08 57.92 57.94 56.75 56.80 0.4M
2021-10-07 57.59 58.04 57.59 57.84 0.4M
2021-10-06 57.62 57.66 56.72 57.41 0.3M
2021-10-05 58.23 58.27 57.63 57.73 0.1M
2021-10-04 57.88 58.43 57.47 58.17 0.5M
2021-10-01 58.42 58.96 57.98 58.05 0.2M
2021-09-30 59.84 59.97 58.88 59.17 0.4M
2021-09-29 58.80 59.47 58.80 59.35 0.2M
2021-09-28 59.39 59.50 58.50 58.53 0.2M
2021-09-27 59.73 59.99 59.26 59.26 0.2M
2021-09-24 59.78 59.78 58.90 59.33 0.6M
2021-09-23 59.99 60.29 59.75 59.77 0.2M
2021-09-22 59.68 60.01 59.58 59.98 1.0M
2021-09-21 58.85 59.82 58.85 59.48 0.2M
2021-09-20 58.94 59.12 58.35 58.75 0.3M
2021-09-17 60.00 60.41 59.27 59.30 0.6M
2021-09-16 59.52 60.08 59.37 59.65 0.1M
2021-09-15 60.16 60.29 59.41 59.47 0.5M
2021-09-14 59.66 60.53 59.66 60.06 0.4M
2021-09-13 59.75 60.07 59.74 59.88 0.1M
2021-09-10 60.25 60.25 59.43 59.56 0.2M
2021-09-09 59.19 60.58 59.19 60.22 0.4M
2021-09-08 59.81 59.81 59.10 59.54 0.3M
2021-09-07 61.01 61.02 60.11 60.15 0.4M
2021-09-06 61.35 61.98 61.35 61.80 0.0M
2021-09-03 61.01 62.27 61.01 61.55 0.3M
2021-09-02 61.60 62.00 60.93 61.01 0.2M
2021-09-01 62.03 62.77 61.79 61.88 0.3M
2021-08-31 62.05 62.05 61.56 61.67 0.2M
2021-08-27 62.22 62.55 62.06 62.20 0.2M
2021-08-26 62.13 62.34 61.89 62.06 0.2M
2021-08-25 63.14 63.42 62.08 62.09 0.4M
2021-08-24 63.73 63.80 62.87 63.09 0.1M
2021-08-23 63.89 63.96 63.33 63.51 0.2M
2021-08-20 63.90 64.07 63.19 63.72 0.2M
2021-08-19 63.48 63.93 62.94 63.87 0.3M
2021-08-18 64.98 65.06 63.85 63.87 0.2M
2021-08-17 65.01 65.29 64.59 64.86 0.3M
2021-08-16 64.45 65.18 64.40 65.06 0.2M
2021-08-13 64.06 64.63 64.06 64.47 0.2M
2021-08-12 63.70 64.10 62.55 63.97 0.2M
2021-08-11 63.60 64.14 63.43 63.88 0.2M
2021-08-10 62.86 63.67 62.74 63.48 0.3M
2021-08-09 62.76 63.08 62.62 62.90 0.1M
2021-08-06 62.87 62.87 61.88 62.76 0.3M
2021-08-05 62.84 63.31 62.80 63.12 0.2M
2021-08-04 63.62 63.62 62.77 63.02 0.2M
2021-08-03 63.42 64.02 63.36 63.70 0.3M
2021-08-02 61.82 63.31 53.55 63.20 0.8M
2021-07-30 60.57 62.08 60.27 61.98 0.6M
2021-07-29 60.10 61.13 59.13 61.01 0.4M
2021-07-28 57.29 57.54 56.55 57.10 0.4M
2021-07-27 57.45 57.95 56.61 57.16 0.7M
2021-07-26 58.09 58.09 57.63 57.99 0.3M
2021-07-23 57.96 58.44 57.79 58.01 0.5M
2021-07-22 58.77 58.94 57.51 57.56 0.4M
2021-07-21 58.80 59.34 58.74 59.03 1.9M
2021-07-20 58.86 59.70 58.46 58.60 0.2M
2021-07-19 59.16 59.35 58.06 58.28 0.6M
2021-07-16 58.84 59.26 58.84 59.21 0.4M
2021-07-15 59.48 59.64 58.69 58.77 0.1M
2021-07-14 59.52 59.69 59.25 59.66 0.1M
2021-07-13 59.74 59.74 59.16 59.60 0.1M
2021-07-12 59.37 59.70 59.31 59.69 0.2M
2021-07-09 59.49 59.85 59.36 59.40 0.1M
2021-07-08 60.17 60.50 59.05 59.33 0.3M
2021-07-07 60.49 60.51 52.16 60.45 0.4M
2021-07-06 60.10 60.43 59.92 60.24 0.2M
2021-07-05 60.23 60.32 59.87 60.09 0.1M
2021-07-02 60.39 60.43 59.83 60.09 0.2M
2021-07-01 59.66 60.35 59.42 60.29 1.0M
2021-06-30 59.38 59.94 59.01 59.41 0.2M
2021-06-29 59.09 59.73 58.90 59.57 0.5M
2021-06-28 59.14 59.57 59.01 59.01 0.4M
2021-06-25 57.15 58.43 57.15 58.08 0.5M
2021-06-24 57.16 57.22 56.91 56.98 0.3M
2021-06-23 57.09 57.10 56.89 56.98 0.8M
2021-06-22 57.39 57.50 56.61 57.01 0.9M
2021-06-21 58.50 58.50 57.30 57.37 0.1M
2021-06-18 59.22 59.34 58.51 58.59 0.4M
2021-06-17 59.13 59.17 58.60 59.09 1.2M
2021-06-16 59.00 59.78 58.97 59.34 0.3M
2021-06-15 59.59 59.59 58.79 59.23 0.3M
2021-06-14 59.45 59.69 59.40 59.59 0.3M
2021-06-11 58.99 59.52 58.97 59.44 0.7M
2021-06-10 58.96 59.35 58.74 59.01 0.4M
2021-06-09 58.55 59.00 58.24 58.84 0.2M
2021-06-08 59.09 59.49 58.97 59.34 0.9M
2021-06-07 58.80 59.07 58.58 58.90 1.2M
2021-06-04 58.81 58.84 58.51 58.84 0.1M
2021-06-03 58.45 58.60 57.95 58.58 0.1M
2021-06-02 58.63 58.67 58.15 58.18 0.0M
2021-06-01 58.16 58.59 58.01 58.19 0.0M
2021-05-28 58.17 58.81 58.14 58.34 0.2M
2021-05-27 58.90 59.10 58.00 58.08 0.2M
2021-05-26 59.48 60.01 59.10 59.23 1.3M
2021-05-25 60.45 60.86 60.26 60.35 0.7M
2021-05-24 60.62 60.82 60.52 60.55 0.9M
2021-05-21 60.10 60.93 60.10 60.55 2.3M
2021-05-20 58.88 59.81 58.68 59.81 0.1M
2021-05-19 57.99 58.30 57.70 58.21 0.7M
2021-05-18 58.17 58.67 57.79 58.27 1.5M
2021-05-17 57.56 58.72 57.56 58.42 0.1M
2021-05-14 57.36 57.70 56.48 57.45 0.1M
2021-05-13 56.70 57.74 56.27 57.67 0.1M
2021-05-12 56.26 56.89 55.99 56.82 7.4M
2021-05-11 57.23 57.23 55.75 55.84 0.2M
2021-05-10 57.36 57.39 56.59 57.35 0.1M
2021-05-07 59.30 59.30 58.73 59.16 0.1M
2021-05-06 59.52 59.56 58.60 58.73 0.1M
2021-05-05 59.11 59.14 58.86 59.13 0.1M
2021-05-04 59.50 59.59 58.77 58.80 1.0M
2021-04-30 59.20 59.23 58.56 58.63 0.8M
2021-04-29 58.40 59.17 58.40 59.09 0.1M
2021-04-28 58.10 58.66 58.02 58.19 0.1M
2021-04-27 58.00 58.29 57.88 57.88 0.2M
2021-04-26 58.89 58.97 58.28 58.37 0.1M
2021-04-23 59.32 59.53 58.73 58.76 0.1M
2021-04-22 59.40 60.02 59.07 59.71 1.8M
2021-04-21 59.26 59.73 58.31 58.88 0.1M
2021-04-20 59.84 59.88 58.61 59.08 0.2M
2021-04-19 59.59 60.40 59.59 60.28 0.1M
2021-04-16 59.10 59.82 59.02 59.66 0.1M
2021-04-15 58.90 59.40 58.80 59.23 0.1M
2021-04-14 59.40 59.58 5.39 58.94 1.1M
2021-04-13 59.55 59.94 59.08 59.38 0.2M
2021-04-12 59.63 59.81 59.42 59.67 0.0M
2021-04-09 60.05 60.22 59.55 59.59 0.3M
2021-04-08 59.65 60.10 59.28 59.97 0.2M
2021-04-07 58.96 59.67 58.82 59.49 0.3M
2021-04-06 58.43 58.87 58.43 58.60 0.1M
2021-04-01 58.49 58.53 58.03 58.30 0.2M
2021-03-31 58.60 59.06 58.48 58.53 0.3M
2021-03-30 59.00 59.25 58.76 58.91 0.1M
2021-03-29 58.74 58.98 58.28 58.97 0.4M
2021-03-26 58.14 58.72 57.88 58.49 0.2M
2021-03-25 57.86 58.54 57.86 58.45 0.6M
2021-03-24 59.02 59.08 58.24 58.45 0.3M
2021-03-23 59.16 59.58 58.80 59.36 0.3M
2021-03-22 58.82 59.34 58.24 59.12 2.0M
2021-03-19 58.66 59.46 58.62 58.97 0.2M
2021-03-18 59.80 59.80 58.62 59.07 0.4M
2021-03-17 59.72 60.08 59.36 59.89 0.2M
2021-03-16 59.98 60.14 59.36 59.79 0.1M
2021-03-15 60.94 61.10 59.56 59.85 0.8M
2021-03-12 57.22 58.12 57.22 58.07 0.3M
2021-03-11 57.68 57.84 57.20 57.31 0.1M
2021-03-10 56.64 58.06 56.64 57.87 0.4M
2021-03-09 57.38 57.54 56.83 56.83 0.1M
2021-03-08 56.82 57.35 56.66 57.35 0.1M
2021-03-05 56.00 56.76 55.30 56.67 0.1M
2021-03-04 55.12 56.42 55.10 56.21 0.3M
2021-03-03 56.38 56.70 54.84 55.15 0.3M
2021-03-02 56.98 57.82 56.00 56.03 0.6M
2021-03-01 57.16 57.88 57.02 57.39 1.3M
2021-02-26 57.70 58.16 56.38 56.41 0.9M
2021-02-25 57.96 58.68 57.74 58.51 0.4M
2021-02-24 57.62 57.92 57.28 57.81 0.2M
2021-02-23 57.66 57.82 57.04 57.41 0.2M
2021-02-22 57.22 57.58 56.46 57.43 0.4M
2021-02-19 55.62 58.50 55.62 57.11 0.3M
2021-02-18 56.18 56.18 55.48 55.53 0.1M
2021-02-17 54.90 56.02 54.70 55.83 0.3M
2021-02-16 55.24 55.52 54.80 54.85 0.2M
2021-02-15 53.98 55.58 53.60 55.43 0.9M
2021-02-12 54.48 54.64 53.68 54.03 0.1M
2021-02-11 55.12 55.54 54.28 54.53 0.3M
2021-02-10 53.46 53.52 52.96 53.19 0.0M
2021-02-09 53.10 53.72 52.88 53.33 0.0M
2021-02-08 53.44 53.68 53.14 53.15 1.2M
2021-02-05 54.34 54.70 53.12 53.23 0.1M
2021-02-04 54.46 54.48 53.46 54.11 0.0M
2021-02-03 54.68 55.04 54.22 54.29 0.1M
2021-02-02 55.60 55.98 54.77 54.77 1.4M
2021-02-01 55.66 55.88 54.98 55.59 0.0M
2021-01-29 54.70 55.10 53.96 54.71 0.1M
2021-01-28 54.76 55.84 54.58 55.33 0.2M
2021-01-27 55.40 56.52 54.46 55.03 0.1M
2021-01-26 54.96 55.76 54.64 55.53 0.0M
2021-01-25 54.90 54.90 53.98 54.67 0.2M
2021-01-22 55.28 55.30 54.47 54.47 0.0M
2021-01-21 55.14 55.58 53.82 55.24 0.1M
2021-01-20 56.24 56.24 47.07 55.46 0.1M
2021-01-19 55.02 56.48 54.38 56.23 0.5M
2021-01-18 53.30 54.78 53.14 54.77 0.2M
2021-01-15 52.80 53.56 52.76 53.41 0.1M
2021-01-14 53.18 53.26 52.58 52.96 0.6M
2021-01-13 52.80 53.61 52.16 53.61 0.1M
2021-01-12 52.76 52.76 52.24 52.67 0.1M
2021-01-11 52.98 53.20 52.38 52.67 0.3M
2021-01-08 54.58 54.62 52.74 52.88 0.4M
2021-01-07 55.36 55.36 54.04 54.39 0.1M
2021-01-06 54.72 55.28 54.38 55.14 1.2M
2021-01-05 54.28 54.88 54.14 54.41 0.2M
2021-01-04 54.44 54.98 51.96 54.39 0.1M