Dillistone Group Plc (DSG)

DSG
🏛️ イギリス →
9.50
最終更新: 2025-10-03
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 14.50 14.50 14.50 14.50 0.0M
2022-12-29 14.50 14.50 14.50 14.50 0.0M
2022-12-28 14.50 14.50 14.50 14.50 0.0M
2022-12-23 14.50 14.50 14.50 14.50 0.0M
2022-12-22 14.50 14.50 14.50 14.50 0.0M
2022-12-21 14.50 13.00 13.00 14.50 0.0M
2022-12-20 14.50 14.50 14.50 14.50 0.0M
2022-12-19 14.50 14.50 14.50 14.50 0.0M
2022-12-16 14.50 15.70 15.70 14.50 0.0M
2022-12-15 14.50 16.00 16.00 14.50 0.0M
2022-12-14 14.50 14.50 14.50 14.50 0.0M
2022-12-13 14.50 13.45 13.45 14.50 0.0M
2022-12-12 14.50 14.50 14.50 14.50 0.0M
2022-12-09 14.50 15.70 13.00 14.50 0.0M
2022-12-08 14.50 14.50 14.50 14.50 0.0M
2022-12-07 14.50 14.50 14.50 14.50 0.0M
2022-12-06 15.50 15.50 15.50 15.50 0.0M
2022-12-05 15.50 15.50 15.50 15.50 0.0M
2022-12-02 15.50 15.50 15.50 15.50 0.0M
2022-12-01 15.50 15.50 15.50 15.50 0.0M
2022-11-30 15.50 15.50 15.50 15.50 0.0M
2022-11-29 15.50 15.50 15.50 15.50 0.0M
2022-11-28 15.50 15.50 15.50 15.50 0.0M
2022-11-25 16.00 15.00 15.00 15.50 0.0M
2022-11-24 16.00 16.00 16.00 16.00 0.0M
2022-11-23 16.00 16.00 16.00 16.00 0.0M
2022-11-22 16.00 16.00 16.00 16.00 0.0M
2022-11-21 16.00 16.00 16.00 16.00 0.0M
2022-11-18 16.00 15.00 15.00 16.00 0.0M
2022-11-17 16.00 16.00 16.00 16.00 0.0M
2022-11-16 16.00 15.30 15.30 16.00 0.0M
2022-11-15 16.00 16.00 16.00 16.00 0.0M
2022-11-14 16.00 16.00 16.00 16.00 0.0M
2022-11-11 14.50 16.00 14.45 15.50 0.0M
2022-11-10 13.50 14.45 14.45 14.50 0.1M
2022-11-09 13.50 13.50 13.50 13.50 0.0M
2022-11-08 13.50 13.50 13.50 13.50 0.0M
2022-11-07 13.00 12.00 12.00 13.50 0.0M
2022-11-04 13.00 14.00 12.30 13.00 0.0M
2022-11-03 13.00 13.00 13.00 13.00 0.0M
2022-11-02 13.00 13.00 13.00 13.00 0.0M
2022-11-01 13.00 12.20 12.20 13.00 0.0M
2022-10-31 13.00 13.00 13.00 13.00 0.0M
2022-10-28 13.00 13.70 13.70 13.00 0.0M
2022-10-27 13.00 13.00 13.00 13.00 0.0M
2022-10-26 13.00 13.00 13.00 13.00 0.0M
2022-10-25 14.00 12.20 12.20 13.00 0.0M
2022-10-24 14.00 14.00 14.00 14.00 0.0M
2022-10-21 14.00 14.00 14.00 14.00 0.0M
2022-10-20 14.00 14.00 14.00 14.00 0.0M
2022-10-19 14.00 14.00 14.00 14.00 0.0M
2022-10-18 14.00 13.06 13.06 14.00 0.0M
2022-10-17 14.00 14.00 14.00 14.00 0.0M
2022-10-14 14.00 14.00 14.00 14.00 0.0M
2022-10-13 14.00 14.00 14.00 14.00 0.0M
2022-10-12 14.00 14.00 14.00 14.00 0.0M
2022-10-11 16.50 15.00 15.00 14.00 0.0M
2022-10-10 16.50 16.50 16.50 16.50 0.0M
2022-10-07 16.50 16.50 16.50 16.50 0.0M
2022-10-06 16.50 15.00 15.00 16.50 0.0M
2022-10-05 16.50 16.50 16.50 16.50 0.0M
2022-10-04 16.50 16.50 16.50 16.50 0.0M
2022-10-03 16.50 16.50 16.50 16.50 0.0M
2022-09-30 16.50 15.00 15.00 16.50 0.0M
2022-09-29 16.50 16.50 16.50 16.50 0.0M
2022-09-28 16.75 14.78 14.78 16.50 0.0M
2022-09-27 16.75 16.75 16.75 16.75 0.0M
2022-09-26 16.75 17.63 15.88 16.75 0.0M
2022-09-23 16.25 18.00 16.63 16.75 0.0M
2022-09-22 16.25 16.25 16.25 16.25 0.0M
2022-09-21 18.00 17.00 14.00 16.50 0.0M
2022-09-20 19.50 17.00 16.50 18.00 0.1M
2022-09-16 19.50 18.00 18.00 19.50 0.0M
2022-09-15 19.50 19.50 19.50 19.50 0.0M
2022-09-14 19.50 19.50 19.50 19.50 0.0M
2022-09-13 19.50 19.50 19.50 19.50 0.0M
2022-09-12 19.50 19.50 19.50 19.50 0.0M
2022-09-09 19.50 19.50 19.50 19.50 0.0M
2022-09-08 19.50 19.50 19.50 19.50 0.0M
2022-09-07 19.00 19.60 19.60 19.50 0.0M
2022-09-06 19.00 19.70 19.70 19.00 0.0M
2022-09-05 19.00 19.00 19.00 19.00 0.0M
2022-09-02 19.50 18.00 18.00 19.00 0.0M
2022-09-01 19.50 19.50 19.50 19.50 0.0M
2022-08-31 19.00 19.00 19.00 19.00 0.0M
2022-08-30 19.00 19.00 19.00 19.00 0.0M
2022-08-26 19.00 19.00 19.00 19.00 0.0M
2022-08-25 19.00 19.00 19.00 19.00 0.0M
2022-08-24 19.00 19.00 19.00 19.00 0.0M
2022-08-23 19.00 19.00 19.00 19.00 0.0M
2022-08-22 19.00 19.00 19.00 19.00 0.0M
2022-08-19 19.00 19.00 19.00 19.00 0.0M
2022-08-18 20.00 19.00 18.00 19.00 0.0M
2022-08-17 20.00 20.00 20.00 20.00 0.0M
2022-08-16 20.00 20.00 20.00 20.00 0.0M
2022-08-15 20.00 20.00 20.00 20.00 0.0M
2022-08-12 20.00 20.00 20.00 20.00 0.0M
2022-08-11 20.00 20.00 20.00 20.00 0.0M
2022-08-10 20.00 20.00 20.00 20.00 0.0M
2022-08-09 21.50 21.00 20.00 20.50 0.0M
2022-08-08 21.50 21.50 21.50 21.50 0.0M
2022-08-05 21.50 21.50 21.50 21.50 0.0M
2022-08-04 21.50 21.00 21.00 21.50 0.0M
2022-08-03 21.50 21.50 21.50 21.50 0.0M
2022-08-02 21.50 21.50 21.50 21.50 0.0M
2022-08-01 21.50 21.50 21.50 21.50 0.0M
2022-07-29 21.50 21.00 21.00 21.50 0.0M
2022-07-28 21.50 21.50 21.50 21.50 0.0M
2022-07-27 21.50 21.50 21.50 21.50 0.0M
2022-07-26 21.50 21.50 21.50 21.50 0.0M
2022-07-25 21.50 21.50 21.50 21.50 0.0M
2022-07-22 21.50 21.00 21.00 21.50 0.0M
2022-07-21 21.50 21.50 21.50 21.50 0.0M
2022-07-20 21.50 21.74 21.74 21.50 0.0M
2022-07-19 21.50 22.00 22.00 21.50 0.0M
2022-07-18 21.50 21.00 21.00 21.50 0.0M
2022-07-15 21.50 21.50 21.50 21.50 0.0M
2022-07-14 21.50 21.50 21.50 21.50 0.0M
2022-07-13 21.50 21.50 21.50 21.50 0.0M
2022-07-12 21.50 21.50 21.50 21.50 0.0M
2022-07-11 21.50 21.50 21.50 21.50 0.0M
2022-07-08 21.50 21.00 21.00 21.50 0.0M
2022-07-07 21.50 21.50 21.50 21.50 0.0M
2022-07-06 21.50 21.95 21.95 21.50 0.0M
2022-07-05 21.50 21.50 21.50 21.50 0.0M
2022-07-04 21.50 21.50 21.50 21.50 0.0M
2022-07-01 21.50 21.50 21.50 21.50 0.0M
2022-06-30 21.50 21.50 21.50 21.50 0.0M
2022-06-29 21.50 21.50 21.50 21.50 0.0M
2022-06-28 21.50 21.00 21.00 21.50 0.0M
2022-06-27 21.50 21.50 21.50 21.50 0.0M
2022-06-24 21.50 21.50 21.50 21.50 0.0M
2022-06-23 21.50 21.50 21.50 21.50 0.0M
2022-06-22 21.50 21.50 21.50 21.50 0.0M
2022-06-21 21.50 21.00 21.00 21.50 0.0M
2022-06-20 21.50 21.50 21.50 21.50 0.0M
2022-06-17 22.50 21.00 21.00 21.50 0.0M
2022-06-16 22.50 24.00 24.00 22.50 0.0M
2022-06-15 22.50 23.85 21.00 22.50 0.0M
2022-06-14 21.00 21.00 21.00 21.00 0.0M
2022-06-13 21.00 21.00 21.00 21.00 0.0M
2022-06-10 21.00 20.00 20.00 21.00 0.0M
2022-06-09 21.00 21.00 21.00 21.00 0.0M
2022-06-08 21.00 21.00 21.00 21.00 0.0M
2022-06-07 21.00 21.00 21.00 21.00 0.0M
2022-06-06 21.00 21.00 21.00 21.00 0.0M
2022-06-01 21.50 20.00 20.00 21.00 0.0M
2022-05-31 21.50 21.50 21.50 21.50 0.0M
2022-05-30 20.50 22.00 22.00 21.50 0.0M
2022-05-27 20.50 19.45 19.45 20.50 0.0M
2022-05-26 21.50 20.00 20.00 20.50 0.0M
2022-05-25 21.50 21.50 21.50 21.50 0.0M
2022-05-24 21.50 21.50 21.50 21.50 0.0M
2022-05-23 21.50 21.50 21.50 21.50 0.0M
2022-05-20 21.50 21.50 21.50 21.50 0.0M
2022-05-19 21.50 21.50 21.50 21.50 0.0M
2022-05-18 21.50 20.45 20.45 21.50 0.0M
2022-05-17 21.50 20.00 20.00 21.50 0.0M
2022-05-16 21.50 20.00 20.00 21.50 0.0M
2022-05-13 21.50 20.00 20.00 21.50 0.0M
2022-05-12 21.50 21.50 21.50 21.50 0.0M
2022-05-11 21.50 21.50 21.50 21.50 0.0M
2022-05-10 21.50 21.50 21.50 21.50 0.0M
2022-05-09 21.50 21.50 21.50 21.50 0.0M
2022-05-06 21.50 20.45 20.45 21.50 0.0M
2022-05-05 21.50 21.50 21.50 21.50 0.0M
2022-05-04 21.50 21.50 21.50 21.50 0.0M
2022-05-03 21.50 21.50 21.50 21.50 0.0M
2022-04-29 21.50 22.38 22.38 21.50 0.0M
2022-04-28 21.50 21.50 21.50 21.50 0.0M
2022-04-27 21.50 21.50 21.50 21.50 0.0M
2022-04-26 20.50 22.40 20.30 21.50 0.0M
2022-04-25 21.50 21.50 21.50 21.50 0.0M
2022-04-22 21.50 20.30 20.30 21.50 0.0M
2022-04-21 21.50 21.50 21.50 21.50 0.0M
2022-04-20 21.50 22.85 20.30 21.50 0.0M
2022-04-19 21.50 21.50 21.50 21.50 0.0M
2022-04-14 19.50 21.90 20.00 21.50 0.0M
2022-04-13 19.50 19.50 19.50 19.50 0.0M
2022-04-12 19.50 19.50 19.50 19.50 0.0M
2022-04-11 19.50 19.50 19.50 19.50 0.0M
2022-04-08 19.50 19.50 19.50 19.50 0.0M
2022-04-07 19.50 19.50 19.50 19.50 0.0M
2022-04-06 19.50 20.80 20.80 19.50 0.0M
2022-04-05 20.50 21.25 19.00 19.50 0.0M
2022-04-04 20.50 20.50 20.50 20.50 0.0M
2022-04-01 21.00 20.20 20.00 20.50 0.0M
2022-03-31 21.00 20.20 20.20 21.00 0.0M
2022-03-30 21.00 21.00 21.00 21.00 0.0M
2022-03-29 21.00 21.00 21.00 21.00 0.0M
2022-03-28 21.00 20.20 20.20 21.00 0.0M
2022-03-25 21.00 21.81 21.81 21.00 0.0M
2022-03-24 21.00 21.00 21.00 21.00 0.0M
2022-03-23 21.00 20.20 20.20 21.00 0.0M
2022-03-22 20.50 20.90 20.90 21.00 0.0M
2022-03-21 20.50 20.50 20.50 20.50 0.0M
2022-03-18 20.50 20.00 20.00 20.50 0.0M
2022-03-17 20.50 20.00 20.00 20.50 0.0M
2022-03-16 20.50 20.50 20.50 20.50 0.0M
2022-03-15 20.50 20.50 20.50 20.50 0.0M
2022-03-14 20.50 20.00 20.00 20.50 0.1M
2022-03-11 20.50 20.50 20.50 20.50 0.0M
2022-03-10 20.50 20.00 19.13 20.00 0.0M
2022-03-09 20.00 21.00 20.00 20.50 0.0M
2022-03-08 20.00 20.00 20.00 20.00 0.0M
2022-03-07 20.50 20.50 20.50 20.50 0.0M
2022-03-04 21.50 20.00 20.00 20.50 0.0M
2022-03-03 21.50 21.50 21.50 21.50 0.0M
2022-03-02 21.50 21.50 21.50 21.50 0.0M
2022-03-01 21.50 21.50 21.50 21.50 0.0M
2022-02-28 21.50 21.50 21.50 21.50 0.0M
2022-02-25 21.50 21.50 21.50 21.50 0.0M
2022-02-24 21.50 21.50 21.50 21.50 0.0M
2022-02-23 21.50 21.50 21.50 21.50 0.0M
2022-02-22 21.50 21.50 21.50 21.50 0.0M
2022-02-21 21.50 20.00 20.00 21.50 0.0M
2022-02-18 21.50 21.50 21.50 21.50 0.0M
2022-02-17 21.50 22.50 22.50 21.50 0.0M
2022-02-16 21.50 21.50 21.50 21.50 0.0M
2022-02-15 24.00 20.00 19.43 21.50 0.0M
2022-02-14 24.00 24.00 24.00 24.00 0.0M
2022-02-11 24.00 24.00 24.00 24.00 0.0M
2022-02-10 24.00 21.43 21.43 24.00 0.0M
2022-02-09 24.00 24.00 24.00 24.00 0.0M
2022-02-08 24.00 24.00 24.00 24.00 0.0M
2022-02-07 24.00 24.00 24.00 24.00 0.0M
2022-02-04 24.00 24.00 24.00 24.00 0.0M
2022-02-03 23.00 23.00 23.00 23.00 0.0M
2022-02-02 22.00 22.00 22.00 22.00 0.0M
2022-02-01 21.00 21.90 21.90 21.00 0.0M
2022-01-31 20.00 20.70 20.70 21.00 0.0M
2022-01-28 19.00 19.40 19.40 20.00 0.0M
2022-01-27 21.00 20.00 20.00 19.00 0.0M
2022-01-26 21.00 21.00 21.00 21.00 0.0M
2022-01-25 21.00 21.00 21.00 21.00 0.0M
2022-01-24 21.00 21.00 21.00 21.00 0.0M
2022-01-21 23.50 25.00 25.00 21.00 0.0M
2022-01-20 23.50 23.50 22.00 23.50 0.0M
2022-01-19 23.50 23.50 23.50 23.50 0.0M
2022-01-18 21.00 21.00 21.00 21.00 0.0M
2022-01-17 21.00 21.00 21.00 21.00 0.0M
2022-01-14 21.00 21.00 21.00 21.00 0.0M
2022-01-13 21.00 21.00 21.00 21.00 0.0M
2022-01-12 21.00 21.00 21.00 21.00 0.0M
2022-01-11 21.00 21.00 21.00 21.00 0.0M
2022-01-10 21.00 21.60 21.60 21.60 0.0M
2022-01-07 21.00 21.00 21.00 21.00 0.0M
2022-01-06 21.00 21.00 21.00 21.00 0.0M
2022-01-05 21.00 21.00 21.00 21.00 0.0M
2022-01-04 21.00 21.00 21.00 21.00 0.0M