Diebold Nixdorf Inc (DBD)

DBD
🏛️ アメリカ →
57.27
最終更新: 2025-10-01
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
2025-10-01 57.02 57.27 55.81 57.27 0.1M
2025-09-30 56.31 57.07 55.91 57.05 0.1M
2025-09-29 56.28 56.50 55.60 56.15 0.1M
2025-09-26 56.21 56.73 55.63 56.17 0.1M
2025-09-25 56.20 56.39 55.76 56.28 0.1M
2025-09-24 57.25 57.50 56.29 56.61 0.1M
2025-09-23 57.06 57.90 56.93 57.46 0.2M
2025-09-22 56.70 57.68 56.20 57.58 0.2M
2025-09-19 60.09 60.09 56.64 56.89 0.4M
2025-09-18 59.28 60.32 59.28 60.05 0.3M
2025-09-17 59.97 60.29 59.04 59.10 0.2M
2025-09-16 59.95 60.45 59.62 59.81 0.2M
2025-09-15 59.73 60.17 59.59 59.98 0.1M
2025-09-12 60.24 60.62 59.07 59.26 0.1M
2025-09-11 60.08 60.61 59.56 60.52 0.2M
2025-09-10 60.59 61.21 59.37 59.56 0.3M
2025-09-09 60.59 61.01 59.86 60.75 0.2M
2025-09-08 60.25 61.01 59.64 60.89 0.2M
2025-09-05 60.03 60.19 59.11 59.90 0.2M
2025-09-04 60.44 60.47 59.39 59.74 0.2M
2025-09-03 59.89 60.00 59.17 59.84 0.2M
2025-09-02 60.36 60.66 59.28 59.60 0.1M
2025-08-29 62.64 62.64 60.66 61.11 0.1M
2025-08-28 63.40 63.40 62.27 62.40 0.2M
2025-08-27 62.81 63.21 62.41 62.99 0.2M
2025-08-26 62.32 63.29 62.12 62.80 0.3M
2025-08-25 63.09 63.46 62.54 62.70 0.3M
2025-08-22 61.59 63.21 61.59 63.09 0.4M
2025-08-21 60.64 61.36 60.37 61.36 0.2M
2025-08-20 61.14 61.14 60.00 60.68 0.1M
2025-08-19 61.56 62.04 60.64 61.07 0.2M
2025-08-18 62.00 62.00 60.83 61.42 0.1M
2025-08-15 62.27 62.75 61.39 61.92 0.2M
2025-08-14 61.06 62.49 61.06 62.40 0.3M
2025-08-13 62.00 62.60 61.66 61.96 0.2M
2025-08-12 60.23 61.77 59.88 61.75 0.3M
2025-08-11 60.00 60.36 59.41 59.69 0.1M
2025-08-08 60.38 61.01 59.69 59.99 0.3M
2025-08-07 60.00 60.01 58.80 60.00 0.2M
2025-08-06 58.45 60.57 57.06 59.47 0.4M
2025-08-05 55.34 56.42 54.59 56.22 0.2M
2025-08-04 54.34 55.38 54.27 55.25 0.1M
2025-08-01 56.05 56.05 53.93 53.99 0.2M
2025-07-31 56.11 56.76 55.60 56.29 0.2M
2025-07-30 57.46 58.06 55.63 56.07 0.2M
2025-07-29 58.34 58.88 56.96 57.17 0.1M
2025-07-28 57.60 58.12 57.48 57.73 0.1M
2025-07-25 58.36 58.36 57.46 57.59 0.1M
2025-07-24 58.78 59.14 57.77 57.78 0.1M
2025-07-23 59.23 59.74 58.21 59.25 0.2M
2025-07-22 59.00 59.38 58.71 59.20 0.2M
2025-07-21 59.03 59.69 58.89 59.04 0.2M
2025-07-18 59.11 59.29 58.38 59.00 0.2M
2025-07-17 58.95 59.49 58.38 58.62 0.2M
2025-07-16 59.19 59.27 58.11 58.74 0.2M
2025-07-15 60.36 60.36 58.19 58.29 0.2M
2025-07-14 59.99 60.00 58.83 59.91 0.3M
2025-07-11 60.04 60.13 59.36 59.89 0.1M
2025-07-10 59.38 60.33 59.06 60.21 0.4M
2025-07-09 59.55 59.94 58.68 59.49 0.2M
2025-07-08 59.66 59.99 59.24 59.41 0.3M
2025-07-07 58.77 59.92 58.77 59.32 0.4M
2025-07-03 58.37 59.36 58.02 59.00 0.3M
2025-07-02 57.05 58.04 56.84 57.75 0.6M
2025-07-01 55.30 57.41 55.26 56.89 0.5M
2025-06-30 55.61 55.78 55.28 55.40 0.3M
2025-06-27 55.03 55.55 54.63 55.43 0.9M
2025-06-26 53.10 54.62 53.10 54.59 0.3M
2025-06-25 53.71 54.00 52.89 52.95 0.2M
2025-06-24 52.51 53.66 52.25 53.66 0.5M
2025-06-23 52.05 52.21 51.46 52.00 0.2M
2025-06-20 51.96 52.15 51.49 51.78 0.2M
2025-06-18 51.89 52.30 51.49 51.81 0.3M
2025-06-17 51.11 51.98 51.09 51.98 0.2M
2025-06-16 51.52 52.25 51.11 51.40 0.3M
2025-06-13 50.39 51.32 50.27 51.03 0.1M
2025-06-12 50.55 51.57 50.27 51.10 0.1M
2025-06-11 51.14 51.30 50.59 50.99 0.1M
2025-06-10 51.25 51.98 50.74 51.01 0.2M
2025-06-09 50.26 51.27 50.09 51.22 0.2M
2025-06-06 50.66 50.66 49.77 50.00 0.1M
2025-06-05 49.47 50.01 49.15 49.71 0.2M
2025-06-04 49.54 49.55 49.17 49.42 0.1M
2025-06-03 47.95 49.27 47.86 49.25 0.2M
2025-06-02 48.04 48.30 47.34 47.88 0.2M
2025-05-30 48.38 48.73 47.98 48.17 0.2M
2025-05-29 48.40 48.85 47.95 48.58 0.1M
2025-05-28 48.79 48.94 48.10 48.40 0.1M
2025-05-27 47.81 48.86 47.64 48.76 0.1M
2025-05-23 46.47 47.73 46.47 47.35 0.1M
2025-05-22 47.66 47.82 47.26 47.41 0.1M
2025-05-21 48.41 48.90 47.50 47.76 0.1M
2025-05-20 48.45 49.20 48.27 48.80 0.1M
2025-05-19 48.70 48.99 48.48 48.74 0.1M
2025-05-16 49.46 49.63 49.04 49.39 0.1M
2025-05-15 48.89 49.50 48.46 49.46 0.2M
2025-05-14 48.55 49.31 48.35 48.89 0.1M
2025-05-13 48.25 49.09 48.13 48.74 0.2M
2025-05-12 48.22 48.31 46.82 47.98 0.2M
2025-05-09 46.59 46.75 45.93 46.25 0.2M
2025-05-08 44.75 46.67 44.75 46.37 0.2M
2025-05-07 44.77 46.44 43.61 44.00 0.2M
2025-05-06 44.55 45.65 44.13 45.25 0.1M
2025-05-05 45.75 46.14 45.11 45.32 0.1M
2025-05-02 46.64 46.64 45.68 46.42 0.2M
2025-05-01 44.41 45.55 43.72 45.37 0.2M
2025-04-30 43.53 44.39 43.00 44.33 0.1M
2025-04-29 43.69 44.23 43.40 44.12 0.1M
2025-04-28 43.72 44.30 43.51 44.00 0.1M
2025-04-25 43.11 43.87 43.11 43.78 0.1M
2025-04-24 42.51 43.36 42.14 43.32 0.1M
2025-04-23 43.17 43.94 41.94 42.54 0.2M
2025-04-22 41.05 42.27 41.05 41.79 0.1M
2025-04-21 41.31 41.95 39.96 40.60 0.2M
2025-04-17 42.10 42.61 41.51 41.90 0.2M
2025-04-16 42.63 42.63 41.47 42.05 0.1M
2025-04-15 42.01 42.95 41.86 42.91 0.1M
2025-04-14 41.80 41.96 40.67 41.67 0.1M
2025-04-11 40.34 42.05 39.34 41.37 0.1M
2025-04-10 40.32 41.12 39.20 40.49 0.1M
2025-04-09 36.71 42.28 36.43 41.41 0.2M
2025-04-08 38.59 39.46 36.47 37.04 0.2M
2025-04-07 35.00 39.51 34.88 37.38 0.4M
2025-04-04 38.19 38.66 36.49 38.14 0.3M
2025-04-03 42.41 42.42 39.90 40.04 0.2M
2025-04-02 43.32 45.15 42.93 44.74 0.1M
2025-04-01 44.14 44.57 43.69 44.09 0.1M
2025-03-31 43.04 43.98 42.48 43.72 0.1M
2025-03-28 44.87 44.93 42.82 43.53 0.1M
2025-03-27 42.85 45.31 42.80 45.01 0.1M
2025-03-26 43.39 43.65 42.56 43.11 0.1M
2025-03-25 44.04 44.04 42.84 43.17 0.1M
2025-03-24 43.19 43.92 42.59 43.68 0.1M
2025-03-21 42.71 43.49 42.10 42.64 0.3M
2025-03-20 42.78 43.84 42.73 43.26 0.1M
2025-03-19 43.76 44.92 43.31 43.51 0.2M
2025-03-18 43.43 43.98 43.22 43.88 0.1M
2025-03-17 42.72 43.78 42.57 43.78 0.1M
2025-03-14 42.10 42.73 41.63 42.64 0.1M
2025-03-13 42.54 42.81 41.47 41.73 0.1M
2025-03-12 43.37 43.37 42.03 42.30 0.1M
2025-03-11 43.38 43.83 42.73 43.31 0.1M
2025-03-10 43.08 43.84 42.75 43.37 0.1M
2025-03-07 42.51 44.02 41.94 43.73 0.1M
2025-03-06 43.04 43.40 42.21 42.73 0.2M
2025-03-05 43.38 43.72 42.68 43.31 0.2M
2025-03-04 42.55 43.42 42.01 42.99 0.2M
2025-03-03 44.25 45.33 43.00 43.06 0.2M
2025-02-28 43.20 44.35 43.07 44.23 0.1M
2025-02-27 45.53 45.93 43.00 43.03 0.2M
2025-02-26 42.00 44.75 42.00 44.56 0.2M
2025-02-25 43.29 43.47 42.65 42.84 0.2M
2025-02-24 44.49 44.67 43.02 43.24 0.1M
2025-02-21 45.56 45.56 43.81 44.41 0.1M
2025-02-20 45.09 45.60 44.40 44.87 0.1M
2025-02-19 45.80 46.69 45.00 45.54 0.1M
2025-02-18 46.46 46.51 45.23 46.23 0.1M
2025-02-14 47.00 47.15 45.46 46.60 0.1M
2025-02-13 46.48 47.80 45.50 47.00 0.2M
2025-02-12 43.26 47.23 40.31 46.36 0.3M
2025-02-11 43.64 44.79 43.58 44.00 0.2M
2025-02-10 44.59 44.89 43.76 44.09 0.1M
2025-02-07 43.72 44.58 43.10 44.54 0.1M
2025-02-06 43.46 44.00 43.15 43.93 0.1M
2025-02-05 42.87 43.34 42.26 43.00 0.1M
2025-02-04 42.00 42.77 41.93 42.54 0.1M
2025-02-03 42.65 42.65 41.97 42.06 0.1M
2025-01-31 43.52 43.74 42.78 43.29 0.1M
2025-01-30 42.86 43.55 42.22 43.46 0.1M
2025-01-29 43.81 43.91 42.27 42.66 0.1M
2025-01-28 43.50 43.88 42.89 43.74 0.1M
2025-01-27 44.43 44.85 43.39 43.49 0.1M
2025-01-24 44.43 45.26 44.11 44.98 0.1M
2025-01-23 43.92 45.04 43.92 44.44 0.1M
2025-01-22 46.01 46.23 44.66 44.79 0.1M
2025-01-21 45.00 46.17 44.29 45.90 0.1M
2025-01-17 43.53 44.76 43.53 44.49 0.1M
2025-01-16 42.75 43.28 42.75 43.02 0.1M
2025-01-15 42.97 43.27 42.42 43.01 0.1M
2025-01-14 40.53 42.57 40.53 41.84 0.1M
2025-01-13 40.44 40.76 39.90 40.60 0.1M
2025-01-10 41.17 41.45 40.57 41.06 0.1M
2025-01-08 41.93 42.26 41.59 42.07 0.1M
2025-01-07 42.95 42.95 42.03 42.39 0.1M
2025-01-06 42.96 43.46 42.40 42.63 0.1M
2025-01-03 42.72 43.00 42.49 42.75 0.1M
2025-01-02 43.28 43.37 42.40 42.50 0.1M