Dassault Systemes SA (DASTY)

DASTY
🏛️ アメリカ →
33.11
最終更新: 2025-09-29
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 36.07 36.16 35.58 35.75 0.0M
2022-12-29 35.89 36.44 35.79 36.13 0.1M
2022-12-28 35.51 35.77 35.08 35.08 0.1M
2022-12-27 35.54 35.75 35.36 35.49 0.1M
2022-12-23 35.30 35.54 35.08 35.36 0.1M
2022-12-22 35.76 35.83 34.95 35.29 0.2M
2022-12-21 35.43 35.88 35.31 35.64 0.1M
2022-12-20 35.55 35.81 35.26 35.42 0.1M
2022-12-19 36.23 36.30 35.90 36.00 0.2M
2022-12-16 36.42 36.73 35.96 36.43 0.1M
2022-12-15 37.73 37.73 36.85 36.90 0.1M
2022-12-14 38.46 39.07 38.22 38.42 0.1M
2022-12-13 39.42 39.59 38.40 38.55 0.1M
2022-12-12 36.86 37.50 36.86 37.44 0.1M
2022-12-09 36.53 36.78 36.30 36.36 0.3M
2022-12-08 36.08 36.51 35.81 36.37 0.1M
2022-12-07 36.25 36.82 36.25 36.64 0.1M
2022-12-06 37.04 37.14 36.43 36.71 0.1M
2022-12-05 37.88 38.03 37.38 37.43 0.1M
2022-12-02 38.29 38.83 38.10 38.65 0.1M
2022-12-01 38.31 38.75 38.03 38.46 0.1M
2022-11-30 36.18 36.94 35.93 36.89 0.1M
2022-11-29 36.03 36.21 35.77 35.93 0.1M
2022-11-28 37.03 37.27 36.45 36.51 0.1M
2022-11-25 37.38 37.91 37.33 37.68 0.0M
2022-11-23 37.14 37.66 37.13 37.66 0.1M
2022-11-22 36.73 37.13 36.61 37.08 0.1M
2022-11-21 36.83 37.17 36.73 36.97 0.1M
2022-11-18 37.66 37.66 37.26 37.35 0.0M
2022-11-17 37.23 37.77 37.23 37.73 0.1M
2022-11-16 38.09 38.16 37.70 37.80 0.1M
2022-11-15 38.76 38.86 37.81 38.23 0.1M
2022-11-14 39.04 39.04 38.34 38.34 0.1M
2022-11-11 38.14 39.00 38.04 38.87 0.1M
2022-11-10 36.24 37.20 36.08 37.05 0.1M
2022-11-09 33.90 34.15 33.53 33.60 0.1M
2022-11-08 33.87 34.42 33.84 34.13 0.2M
2022-11-07 33.20 33.26 32.84 33.06 0.2M
2022-11-04 33.34 33.51 32.77 33.22 0.2M
2022-11-03 31.88 32.23 31.64 31.76 0.2M
2022-11-02 33.55 33.86 32.74 32.74 0.1M
2022-11-01 33.78 33.78 32.68 32.95 0.2M
2022-10-31 33.54 33.95 33.25 33.62 0.3M
2022-10-28 34.22 34.53 34.01 34.46 0.1M
2022-10-27 34.58 34.89 34.21 34.24 0.1M
2022-10-26 34.50 35.94 34.39 35.58 0.5M
2022-10-25 35.62 36.67 35.62 36.30 0.1M
2022-10-24 34.50 34.70 33.96 34.58 0.1M
2022-10-21 33.57 34.22 33.34 34.20 0.1M
2022-10-20 34.14 35.07 34.10 34.46 0.1M
2022-10-19 33.63 33.82 33.23 33.43 0.1M
2022-10-18 34.71 34.73 33.63 34.12 0.1M
2022-10-17 33.61 34.05 33.61 33.91 0.1M
2022-10-14 33.38 33.48 32.25 32.33 0.1M
2022-10-13 31.31 33.24 31.12 32.91 0.2M
2022-10-12 32.60 32.70 32.25 32.38 0.1M
2022-10-11 32.63 33.19 32.38 32.61 0.2M
2022-10-10 33.42 33.44 32.52 32.83 0.1M
2022-10-07 34.65 34.65 33.24 33.34 0.1M
2022-10-06 36.08 36.68 35.85 35.98 0.1M
2022-10-05 36.12 36.67 36.02 36.40 0.1M
2022-10-04 36.42 37.39 36.33 36.86 0.2M
2022-10-03 34.06 35.08 33.96 34.93 0.1M
2022-09-30 33.69 35.14 33.69 34.49 0.3M
2022-09-29 33.73 33.78 33.22 33.51 0.4M
2022-09-28 33.25 34.43 33.01 34.27 0.1M
2022-09-27 33.77 34.08 33.06 33.25 0.2M
2022-09-26 33.87 34.30 33.38 33.54 0.2M
2022-09-23 33.95 34.08 33.62 33.88 0.1M
2022-09-22 34.94 35.01 34.17 34.34 0.1M
2022-09-21 35.47 36.30 35.42 35.46 0.1M
2022-09-20 35.36 35.63 35.09 35.33 0.3M
2022-09-19 36.10 36.90 36.10 36.61 0.1M
2022-09-16 35.75 36.23 35.70 36.00 0.1M
2022-09-15 36.94 37.09 36.20 36.34 0.1M
2022-09-14 37.83 38.14 37.65 37.88 0.1M
2022-09-13 38.74 38.81 37.30 37.35 0.1M
2022-09-12 39.73 40.12 39.73 39.82 0.1M
2022-09-09 39.06 39.58 39.06 39.49 0.1M
2022-09-08 37.78 38.86 37.78 38.66 0.1M
2022-09-07 38.17 38.90 38.10 38.87 0.1M
2022-09-06 38.22 38.81 37.79 38.31 0.1M
2022-09-02 38.19 38.67 37.27 37.57 0.1M
2022-09-01 37.80 37.92 36.86 37.51 0.1M
2022-08-31 39.13 39.39 38.61 38.65 0.1M
2022-08-30 38.99 39.02 38.29 38.61 0.1M
2022-08-29 38.52 38.94 38.46 38.78 0.1M
2022-08-26 40.36 40.47 39.13 39.17 0.0M
2022-08-25 40.35 40.69 40.09 40.59 0.0M
2022-08-24 39.51 40.44 39.50 40.16 0.1M
2022-08-23 39.33 39.79 39.30 39.44 0.1M
2022-08-22 41.10 41.19 40.07 40.21 0.1M
2022-08-19 43.08 43.20 42.57 42.65 0.1M
2022-08-18 43.09 43.62 43.00 43.14 0.1M
2022-08-17 43.43 43.63 43.15 43.43 0.0M
2022-08-16 43.67 43.86 43.28 43.61 0.1M
2022-08-15 44.05 44.44 44.03 44.41 0.1M
2022-08-12 43.99 44.25 43.46 44.17 0.1M
2022-08-11 44.71 44.77 44.21 44.30 0.0M
2022-08-10 44.23 44.47 43.96 44.16 0.1M
2022-08-09 43.15 43.23 42.72 42.90 0.1M
2022-08-08 43.59 43.96 43.26 43.37 0.1M
2022-08-05 42.76 43.10 42.53 43.01 0.1M
2022-08-04 43.71 44.04 43.59 43.98 0.0M
2022-08-03 42.86 43.18 42.67 43.16 0.1M
2022-08-02 42.56 43.01 42.44 42.52 0.1M
2022-08-01 42.87 43.40 42.84 43.12 0.1M
2022-07-29 42.45 42.87 42.37 42.84 0.1M
2022-07-28 41.23 42.12 41.02 41.98 0.1M
2022-07-27 39.94 41.50 39.90 41.45 0.1M
2022-07-26 40.24 40.51 39.73 39.79 0.1M
2022-07-25 40.20 40.47 39.82 39.92 0.1M
2022-07-22 40.66 40.85 39.91 40.03 0.1M
2022-07-21 39.75 40.34 39.71 40.04 0.1M
2022-07-20 39.53 40.07 39.43 39.50 0.1M
2022-07-19 38.96 39.23 38.84 39.02 0.1M
2022-07-18 38.78 39.09 38.54 38.60 0.1M
2022-07-15 37.67 38.53 37.63 38.18 0.2M
2022-07-14 36.85 37.45 36.65 37.37 0.1M
2022-07-13 36.58 37.48 36.58 37.30 0.1M
2022-07-12 37.58 37.73 36.73 36.87 0.1M
2022-07-11 37.21 37.51 36.63 37.13 0.1M
2022-07-08 37.27 38.15 37.15 37.76 0.1M
2022-07-07 37.34 37.91 37.24 37.86 0.1M
2022-07-06 37.12 37.72 36.88 37.61 0.2M
2022-07-05 35.68 36.54 35.62 36.48 0.1M
2022-07-01 36.51 37.14 36.40 37.09 0.1M
2022-06-30 36.09 37.04 35.68 36.84 0.1M
2022-06-29 37.64 38.19 37.40 37.46 0.2M
2022-06-28 38.62 38.65 37.94 37.97 0.1M
2022-06-27 38.49 38.63 38.08 38.32 0.1M
2022-06-24 38.23 38.96 38.19 38.96 0.1M
2022-06-23 36.13 37.18 35.91 37.13 0.1M
2022-06-22 35.22 36.46 35.18 36.09 0.1M
2022-06-21 35.90 36.12 35.75 35.82 0.1M
2022-06-17 35.06 35.60 34.92 35.36 0.2M
2022-06-16 35.17 35.48 34.92 35.19 0.2M
2022-06-15 35.47 36.27 35.37 36.01 0.1M
2022-06-14 35.53 35.60 34.55 34.81 0.2M
2022-06-13 35.84 36.04 35.47 35.65 0.1M
2022-06-10 38.85 38.87 37.64 38.11 0.1M
2022-06-09 40.30 40.55 39.69 39.70 0.0M
2022-06-08 41.13 41.47 41.02 41.04 0.1M
2022-06-07 41.10 41.50 41.01 41.40 0.1M
2022-06-06 42.54 42.73 42.17 42.23 0.1M
2022-06-03 42.00 42.00 41.55 41.69 0.0M
2022-06-02 41.47 42.71 41.41 42.71 0.1M
2022-06-01 42.06 42.20 41.22 41.46 0.1M
2022-05-31 42.62 42.62 41.97 42.17 0.2M
2022-05-27 41.74 42.48 41.74 42.44 0.1M
2022-05-26 40.32 41.23 40.32 40.96 0.1M
2022-05-25 40.00 40.42 40.00 40.14 0.1M
2022-05-24 40.49 40.49 39.90 40.24 0.1M
2022-05-23 40.88 41.49 40.66 41.20 0.1M
2022-05-20 40.14 40.63 39.75 40.24 0.1M
2022-05-19 38.79 40.27 38.70 39.77 0.1M
2022-05-18 38.82 39.35 38.47 38.48 0.1M
2022-05-17 40.48 40.53 39.85 40.47 0.1M
2022-05-16 39.56 39.73 39.18 39.39 0.1M
2022-05-13 38.97 39.86 38.97 39.58 0.1M
2022-05-12 38.37 39.24 38.18 38.81 0.1M
2022-05-11 39.96 40.69 39.55 39.55 0.1M
2022-05-10 40.99 41.06 39.98 40.29 0.2M
2022-05-09 40.34 40.49 39.71 39.88 0.2M
2022-05-06 41.50 42.47 40.74 42.39 0.3M
2022-05-05 44.48 44.49 43.29 43.51 0.1M
2022-05-04 44.19 44.84 43.56 44.74 0.2M
2022-05-03 44.16 44.42 43.72 43.95 0.5M
2022-05-02 43.34 43.97 43.14 43.74 0.2M
2022-04-29 44.85 45.47 44.14 44.14 0.3M
2022-04-28 44.43 45.27 44.10 45.21 0.1M
2022-04-27 42.53 42.99 41.76 42.58 0.1M
2022-04-26 42.56 42.56 40.75 41.15 0.1M
2022-04-25 42.45 43.20 42.45 43.18 0.1M
2022-04-22 43.74 43.92 43.04 43.06 0.1M
2022-04-21 44.81 45.02 43.59 43.83 0.1M
2022-04-20 43.63 43.81 43.38 43.56 0.1M
2022-04-19 42.95 43.42 42.88 43.28 0.1M
2022-04-18 42.90 44.84 42.90 43.49 0.1M
2022-04-14 44.39 44.40 43.59 43.64 0.2M
2022-04-13 43.37 44.21 43.30 44.10 0.2M
2022-04-12 44.52 44.97 43.88 43.98 0.2M
2022-04-11 44.54 44.78 43.86 43.86 0.1M
2022-04-08 45.49 45.87 45.41 45.43 0.1M
2022-04-07 47.50 48.03 47.43 47.79 0.1M
2022-04-06 48.39 48.54 47.67 48.13 0.1M
2022-04-05 50.73 50.73 49.78 49.94 0.0M
2022-04-04 49.68 50.47 49.68 50.13 0.1M
2022-04-01 48.99 49.14 48.73 49.08 0.1M
2022-03-31 49.92 50.29 49.22 49.32 0.0M
2022-03-30 50.79 51.20 50.68 50.71 0.1M
2022-03-29 51.26 51.49 50.64 51.11 0.1M
2022-03-28 48.95 49.48 48.59 49.41 0.1M
2022-03-25 50.33 50.37 48.74 49.22 0.1M
2022-03-24 49.47 49.99 49.24 49.94 0.0M
2022-03-23 49.47 49.77 49.07 49.51 0.1M
2022-03-22 49.18 50.00 49.13 49.83 0.1M
2022-03-21 49.52 49.94 48.99 49.47 0.1M
2022-03-18 48.82 51.06 48.77 50.55 0.1M
2022-03-17 48.62 49.51 48.55 49.37 0.1M
2022-03-16 47.87 48.69 47.53 48.69 0.1M
2022-03-15 46.36 46.68 45.52 46.37 0.1M
2022-03-14 45.90 46.71 45.66 45.88 0.1M
2022-03-11 46.14 46.30 44.85 44.98 0.2M
2022-03-10 45.77 46.04 45.42 45.79 0.1M
2022-03-09 45.11 47.00 44.84 46.50 0.2M
2022-03-08 44.29 45.42 43.55 44.34 0.2M
2022-03-07 47.88 47.95 46.42 46.70 0.2M
2022-03-04 46.69 46.93 45.90 46.37 0.2M
2022-03-03 48.76 48.78 47.49 47.77 0.1M
2022-03-02 48.35 49.11 48.14 48.93 0.2M
2022-03-01 48.92 49.02 47.72 48.34 0.1M
2022-02-28 48.36 49.17 48.15 48.50 0.2M
2022-02-25 47.10 47.25 46.39 47.24 0.1M
2022-02-24 44.38 46.58 44.32 46.50 0.1M
2022-02-23 46.27 46.28 45.24 45.32 0.1M
2022-02-22 45.53 46.06 45.42 45.68 0.1M
2022-02-18 47.34 47.34 46.05 46.27 0.2M
2022-02-17 48.10 48.10 47.14 47.25 0.2M
2022-02-16 47.56 47.56 46.45 47.00 0.1M
2022-02-15 47.26 47.26 46.30 46.66 0.1M
2022-02-14 45.15 45.75 44.97 45.58 0.1M
2022-02-11 47.32 47.32 45.63 45.80 0.1M
2022-02-10 47.19 48.29 47.15 47.62 0.1M
2022-02-09 48.59 48.87 48.24 48.45 0.1M
2022-02-08 47.04 47.36 46.66 47.36 0.1M
2022-02-07 48.54 49.09 48.23 48.44 0.1M
2022-02-04 48.46 49.44 48.39 49.27 0.2M
2022-02-03 47.45 47.64 47.04 47.20 0.1M
2022-02-02 49.16 49.21 48.61 49.02 0.1M
2022-02-01 47.77 47.77 47.09 47.54 0.2M
2022-01-31 46.85 48.01 46.81 47.97 0.1M
2022-01-28 45.71 46.20 45.15 46.20 0.1M
2022-01-27 45.89 46.02 45.53 45.66 0.1M
2022-01-26 47.80 47.89 46.90 47.10 0.2M
2022-01-25 48.34 48.34 47.57 48.04 0.1M
2022-01-24 48.61 48.98 47.89 48.98 0.1M
2022-01-21 51.35 51.60 50.84 50.84 0.1M
2022-01-20 52.29 52.56 51.90 51.95 0.1M
2022-01-19 51.85 52.41 51.80 51.96 0.1M
2022-01-18 51.11 51.87 50.93 51.49 0.1M
2022-01-14 51.99 52.88 51.68 52.08 0.1M
2022-01-13 54.53 54.53 52.49 52.49 0.1M
2022-01-12 53.97 54.25 53.57 54.00 0.1M
2022-01-11 54.47 54.47 53.21 53.73 0.1M
2022-01-10 53.00 53.64 52.61 53.27 0.1M
2022-01-07 54.56 54.80 53.77 54.35 0.0M
2022-01-06 54.81 55.53 54.74 54.84 0.1M
2022-01-05 57.14 57.36 56.70 56.72 0.1M
2022-01-04 58.20 58.20 57.26 57.39 0.1M
2022-01-03 57.69 57.73 56.93 57.59 0.1M