Dole PLC (DOLE)

DOLE
🏛️ アメリカ →
13.44
最終更新: 2025-09-30
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 9.70 9.77 9.55 9.65 0.3M
2022-12-29 9.79 10.02 9.76 9.80 0.4M
2022-12-28 9.82 9.91 9.70 9.76 0.3M
2022-12-27 9.79 9.90 9.67 9.84 0.3M
2022-12-23 9.65 9.80 9.65 9.78 0.2M
2022-12-22 9.52 9.69 9.42 9.65 0.2M
2022-12-21 9.70 9.71 9.32 9.53 0.5M
2022-12-20 9.71 9.88 9.58 9.66 0.4M
2022-12-19 9.97 9.98 9.71 9.73 0.2M
2022-12-16 9.95 10.08 9.89 9.97 0.5M
2022-12-15 10.20 10.35 10.07 10.10 0.2M
2022-12-14 10.57 10.69 10.26 10.32 0.3M
2022-12-13 10.70 10.93 10.59 10.62 0.6M
2022-12-12 10.23 10.45 10.04 10.35 0.4M
2022-12-09 10.38 10.49 10.26 10.39 0.2M
2022-12-08 10.18 10.44 10.18 10.41 0.3M
2022-12-07 10.41 10.45 10.15 10.20 0.2M
2022-12-06 10.45 10.50 10.30 10.41 0.3M
2022-12-05 10.33 10.46 10.24 10.37 0.2M
2022-12-02 10.31 10.49 10.19 10.42 0.2M
2022-12-01 10.38 10.54 10.31 10.46 0.3M
2022-11-30 10.18 10.33 10.10 10.30 0.2M
2022-11-29 10.19 10.43 10.11 10.19 0.3M
2022-11-28 10.12 10.26 10.02 10.19 0.3M
2022-11-25 10.71 10.71 10.09 10.16 0.4M
2022-11-23 10.53 10.77 10.46 10.76 0.5M
2022-11-22 10.37 10.61 10.37 10.56 0.7M
2022-11-21 10.15 10.40 9.94 10.28 0.6M
2022-11-18 9.75 10.32 9.72 10.21 0.8M
2022-11-17 9.50 9.89 9.29 9.73 0.9M
2022-11-16 9.11 9.32 9.09 9.15 0.4M
2022-11-15 9.13 9.27 9.10 9.20 0.4M
2022-11-14 9.02 9.13 8.94 8.94 0.5M
2022-11-11 8.95 9.08 8.84 9.05 0.3M
2022-11-10 8.77 8.99 8.77 8.86 0.3M
2022-11-09 8.73 8.78 8.49 8.49 0.2M
2022-11-08 8.93 9.05 8.74 8.78 0.4M
2022-11-07 8.61 8.92 8.61 8.89 0.3M
2022-11-04 8.77 8.77 8.49 8.63 0.4M
2022-11-03 8.53 8.59 8.37 8.54 0.2M
2022-11-02 8.58 8.69 8.49 8.57 0.3M
2022-11-01 8.60 8.71 8.53 8.58 0.4M
2022-10-31 8.42 8.63 8.42 8.55 0.3M
2022-10-28 8.21 8.53 8.17 8.51 0.6M
2022-10-27 8.01 8.22 7.98 8.16 0.5M
2022-10-26 8.00 8.17 7.94 7.98 0.5M
2022-10-25 7.70 8.03 7.68 7.96 0.6M
2022-10-24 7.76 7.83 7.66 7.68 0.4M
2022-10-21 7.50 7.72 7.50 7.67 0.3M
2022-10-20 7.75 7.87 7.55 7.60 0.3M
2022-10-19 7.80 7.83 7.63 7.74 0.3M
2022-10-18 7.81 7.96 7.77 7.81 0.3M
2022-10-17 7.77 7.84 7.72 7.78 0.4M
2022-10-14 7.80 7.94 7.63 7.65 0.4M
2022-10-13 7.51 7.77 7.45 7.73 0.6M
2022-10-12 7.61 7.73 7.52 7.68 0.3M
2022-10-11 7.62 7.71 7.46 7.61 0.4M
2022-10-10 7.51 7.67 7.44 7.63 0.4M
2022-10-07 7.71 7.71 7.42 7.45 0.5M
2022-10-06 7.70 7.83 7.60 7.68 0.4M
2022-10-05 7.91 7.93 7.66 7.77 0.2M
2022-10-04 7.75 7.99 7.73 7.99 0.8M
2022-10-03 7.42 7.68 7.20 7.61 1.6M
2022-09-30 7.33 7.51 7.23 7.30 1.0M
2022-09-29 7.66 7.68 7.21 7.30 1.2M
2022-09-28 7.55 7.79 7.47 7.75 0.5M
2022-09-27 7.60 7.78 7.50 7.56 0.7M
2022-09-26 7.92 8.03 7.54 7.56 0.6M
2022-09-23 7.90 7.94 7.77 7.91 0.7M
2022-09-22 8.01 8.06 7.87 7.99 0.6M
2022-09-21 8.37 8.39 7.94 7.97 1.2M
2022-09-20 8.37 8.46 8.24 8.36 0.9M
2022-09-19 8.44 8.53 8.33 8.45 0.7M
2022-09-16 8.75 8.80 8.45 8.50 1.2M
2022-09-15 9.07 9.25 8.84 8.84 0.7M
2022-09-14 9.31 9.39 9.16 9.23 0.5M
2022-09-13 9.37 9.39 9.21 9.30 0.7M
2022-09-12 9.52 9.57 9.35 9.50 0.9M
2022-09-09 9.16 9.52 9.09 9.40 1.4M
2022-09-08 9.00 9.14 8.91 9.13 0.9M
2022-09-07 9.15 9.24 9.03 9.06 0.6M
2022-09-06 9.28 9.31 9.09 9.14 0.6M
2022-09-02 9.17 9.28 9.08 9.21 0.8M
2022-09-01 9.05 9.23 8.87 9.11 1.2M
2022-08-31 9.25 9.27 9.02 9.05 1.1M
2022-08-30 9.48 9.52 9.05 9.22 1.1M
2022-08-29 9.00 9.29 8.94 9.10 2.0M
2022-08-26 8.94 9.03 8.81 8.90 1.0M
2022-08-25 8.70 9.00 8.68 8.89 0.9M
2022-08-24 8.80 8.85 8.51 8.64 1.1M
2022-08-23 9.00 9.03 8.62 8.84 2.2M
2022-08-22 9.05 9.09 8.87 8.99 0.7M
2022-08-19 9.12 9.16 9.04 9.10 0.4M
2022-08-18 9.11 9.22 9.02 9.18 0.4M
2022-08-17 9.28 9.28 9.07 9.10 0.4M
2022-08-16 9.36 9.37 9.14 9.29 0.5M
2022-08-15 9.30 9.38 9.22 9.32 0.5M
2022-08-12 9.40 9.45 9.29 9.30 0.5M
2022-08-11 9.47 9.58 9.31 9.34 0.4M
2022-08-10 9.26 9.42 9.17 9.38 0.4M
2022-08-09 9.18 9.26 9.00 9.12 0.3M
2022-08-08 9.05 9.25 9.00 9.18 0.3M
2022-08-05 9.02 9.15 9.00 9.06 0.3M
2022-08-04 9.08 9.14 8.95 8.99 0.3M
2022-08-03 9.40 9.41 9.04 9.10 0.5M
2022-08-02 9.45 9.49 9.32 9.32 0.3M
2022-08-01 9.45 9.48 9.26 9.42 0.2M
2022-07-29 9.38 9.46 9.36 9.37 0.1M
2022-07-28 9.40 9.50 9.32 9.46 0.2M
2022-07-27 9.39 9.39 9.23 9.37 0.2M
2022-07-26 9.48 9.50 9.32 9.35 0.2M
2022-07-25 9.37 9.60 9.37 9.45 0.2M
2022-07-22 9.48 9.60 9.32 9.35 0.3M
2022-07-21 9.45 9.52 9.20 9.52 0.3M
2022-07-20 9.30 9.71 9.20 9.50 0.5M
2022-07-19 8.88 9.26 8.82 9.25 0.3M
2022-07-18 8.62 8.87 8.62 8.85 0.5M
2022-07-15 8.55 8.62 8.39 8.56 0.2M
2022-07-14 8.52 8.55 8.30 8.50 0.2M
2022-07-13 8.62 8.71 8.55 8.63 0.3M
2022-07-12 8.67 8.87 8.67 8.73 0.2M
2022-07-11 8.82 8.84 8.65 8.68 0.2M
2022-07-08 8.73 8.91 8.67 8.82 0.3M
2022-07-07 8.60 8.78 8.60 8.73 0.3M
2022-07-06 8.93 9.00 8.60 8.60 0.3M
2022-07-05 8.72 8.96 8.72 8.88 0.3M
2022-07-01 8.49 8.92 8.49 8.87 0.6M
2022-06-30 8.64 8.64 8.44 8.46 0.8M
2022-06-29 8.83 8.83 8.59 8.70 0.6M
2022-06-28 8.96 9.00 8.76 8.81 0.4M
2022-06-27 8.98 9.10 8.82 8.91 0.2M
2022-06-24 8.80 9.09 8.77 8.98 0.8M
2022-06-23 8.80 8.87 8.56 8.76 0.4M
2022-06-22 8.76 8.90 8.74 8.82 0.4M
2022-06-21 8.99 9.14 8.81 8.85 0.8M
2022-06-17 8.90 9.01 8.73 8.87 0.9M
2022-06-16 9.02 9.17 8.76 8.80 1.3M
2022-06-15 9.45 9.64 9.26 9.26 0.6M
2022-06-14 9.18 9.44 9.13 9.41 1.0M
2022-06-13 9.25 9.30 8.89 9.20 1.5M
2022-06-10 9.30 9.44 9.05 9.35 1.3M
2022-06-09 9.58 9.64 9.26 9.27 0.5M
2022-06-08 9.74 9.92 9.59 9.60 0.7M
2022-06-07 9.90 10.02 9.78 9.80 0.6M
2022-06-06 10.10 10.13 9.84 9.84 0.6M
2022-06-03 10.02 10.06 9.93 10.00 0.6M
2022-06-02 10.29 10.29 10.04 10.04 0.7M
2022-06-01 10.24 10.37 10.07 10.28 1.9M
2022-05-31 10.44 10.46 10.14 10.24 0.9M
2022-05-27 10.49 10.56 10.12 10.42 0.8M
2022-05-26 10.27 10.72 10.27 10.45 1.2M
2022-05-25 9.90 10.65 9.74 10.49 1.3M
2022-05-24 10.59 10.64 9.70 9.91 2.0M
2022-05-23 11.05 11.36 10.96 11.14 0.3M
2022-05-20 11.19 11.28 10.72 10.93 0.4M
2022-05-19 10.93 11.15 10.73 11.05 0.7M
2022-05-18 11.24 11.28 10.94 11.02 0.3M
2022-05-17 11.39 11.52 11.33 11.45 0.3M
2022-05-16 11.20 11.56 11.14 11.29 0.2M
2022-05-13 11.04 11.51 11.04 11.30 0.2M
2022-05-12 10.70 11.07 10.64 11.03 0.4M
2022-05-11 10.84 11.18 10.76 10.79 0.4M
2022-05-10 11.47 11.61 10.85 10.87 0.5M
2022-05-09 11.75 11.87 11.41 11.49 0.5M
2022-05-06 11.80 11.95 11.55 11.81 0.6M
2022-05-05 12.20 12.20 11.85 11.95 0.2M
2022-05-04 12.20 12.28 11.95 12.26 0.2M
2022-05-03 12.09 12.30 11.98 12.21 0.2M
2022-05-02 11.82 12.09 11.82 12.09 0.5M
2022-04-29 12.27 12.38 11.85 11.91 0.3M
2022-04-28 12.28 12.42 11.56 12.37 0.7M
2022-04-27 12.04 12.55 12.00 12.30 0.6M
2022-04-26 12.27 12.30 12.00 12.00 0.9M
2022-04-25 12.46 12.57 12.20 12.32 0.6M
2022-04-22 12.76 12.90 12.45 12.47 0.6M
2022-04-21 12.99 13.27 12.75 12.78 0.7M
2022-04-20 12.74 13.04 12.50 12.95 0.8M
2022-04-19 12.60 12.76 12.50 12.71 0.4M
2022-04-18 12.79 12.88 12.48 12.53 0.3M
2022-04-14 12.97 13.07 12.73 12.75 0.5M
2022-04-13 13.12 13.20 12.90 13.00 0.3M
2022-04-12 13.13 13.43 13.05 13.12 0.3M
2022-04-11 13.00 13.32 12.95 13.13 0.3M
2022-04-08 12.79 13.23 12.67 13.02 0.5M
2022-04-07 12.74 12.80 12.50 12.79 0.5M
2022-04-06 12.51 12.88 12.51 12.74 0.6M
2022-04-05 12.84 12.98 12.50 12.51 0.4M
2022-04-04 12.71 12.99 12.50 12.92 0.4M
2022-04-01 12.62 12.79 12.48 12.72 0.7M
2022-03-31 12.43 12.51 12.26 12.40 0.9M
2022-03-30 12.77 12.92 12.37 12.42 0.5M
2022-03-29 12.77 12.84 12.42 12.80 1.3M
2022-03-28 13.04 13.10 12.75 12.79 0.6M
2022-03-25 13.31 13.45 13.07 13.18 0.8M
2022-03-24 12.98 13.31 12.80 13.29 1.3M
2022-03-23 13.13 13.25 12.76 12.88 0.8M
2022-03-22 13.45 13.60 13.17 13.25 0.5M
2022-03-21 13.31 13.97 13.31 13.46 0.4M
2022-03-18 13.89 13.93 13.10 13.22 1.2M
2022-03-17 13.93 14.26 13.70 13.86 0.4M
2022-03-16 13.64 14.28 13.45 14.20 0.4M
2022-03-15 13.73 13.88 12.90 13.64 0.8M
2022-03-14 13.46 13.59 12.82 12.92 0.5M
2022-03-11 13.80 13.80 13.26 13.46 0.6M
2022-03-10 13.86 13.91 13.25 13.60 2.4M
2022-03-09 13.61 14.12 13.54 14.00 0.6M
2022-03-08 14.52 14.64 13.34 13.36 1.1M
2022-03-07 14.75 14.95 14.58 14.73 0.3M
2022-03-04 14.79 14.80 14.46 14.74 0.6M
2022-03-03 15.62 15.62 14.80 14.93 0.5M
2022-03-02 15.01 15.78 14.85 15.66 0.4M
2022-03-01 15.27 15.34 14.91 15.00 0.5M
2022-02-28 15.02 15.35 14.92 15.33 0.5M
2022-02-25 14.75 15.28 14.72 15.26 0.4M
2022-02-24 14.38 14.86 13.95 14.77 1.2M
2022-02-23 14.87 14.97 14.62 14.86 1.0M
2022-02-22 14.89 15.06 14.70 14.97 0.5M
2022-02-18 14.65 15.08 14.56 15.01 0.5M
2022-02-17 14.65 14.83 14.37 14.79 0.4M
2022-02-16 14.53 14.83 14.46 14.77 0.4M
2022-02-15 14.30 14.82 14.18 14.74 0.6M
2022-02-14 14.58 14.63 14.26 14.28 0.5M
2022-02-11 14.79 15.05 14.53 14.67 0.3M
2022-02-10 14.99 15.27 14.74 14.77 0.5M
2022-02-09 14.90 15.06 14.67 15.06 0.8M
2022-02-08 14.97 15.04 14.80 14.99 0.7M
2022-02-07 14.80 14.97 14.68 14.95 0.5M
2022-02-04 14.61 14.90 14.46 14.82 0.8M
2022-02-03 14.50 14.65 14.43 14.57 0.6M
2022-02-02 14.56 14.75 14.22 14.50 0.8M
2022-02-01 13.65 14.58 13.60 14.56 0.9M
2022-01-31 13.47 13.54 13.09 13.53 1.0M
2022-01-28 13.12 13.50 13.06 13.49 0.5M
2022-01-27 13.22 13.31 12.90 13.00 0.4M
2022-01-26 13.46 13.49 13.14 13.24 0.4M
2022-01-25 12.88 13.30 12.62 13.20 0.7M
2022-01-24 13.06 13.20 12.56 12.91 0.5M
2022-01-21 13.10 13.40 13.07 13.12 0.3M
2022-01-20 12.78 13.33 12.74 13.04 0.8M
2022-01-19 13.09 13.13 12.69 12.69 0.5M
2022-01-18 13.40 13.54 12.82 13.02 0.7M
2022-01-14 13.47 13.58 13.31 13.43 0.3M
2022-01-13 13.33 13.54 13.33 13.47 0.3M
2022-01-12 13.02 13.41 12.98 13.32 0.5M
2022-01-11 12.77 12.94 12.53 12.92 1.2M
2022-01-10 12.98 13.04 12.55 12.72 1.2M
2022-01-07 12.90 13.24 12.85 13.13 0.2M
2022-01-06 13.10 13.27 12.95 12.96 0.3M
2022-01-05 13.30 13.45 13.00 13.01 0.8M
2022-01-04 13.45 13.50 13.28 13.31 0.3M
2022-01-03 13.32 13.58 13.22 13.46 0.3M