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
2023-12-29 12.42 12.45 12.27 12.29 0.3M
2023-12-28 12.45 12.56 12.45 12.47 0.3M
2023-12-27 12.30 12.50 12.30 12.47 0.4M
2023-12-26 12.35 12.35 12.27 12.32 0.3M
2023-12-22 12.15 12.39 12.15 12.30 0.5M
2023-12-21 12.11 12.18 12.02 12.17 0.4M
2023-12-20 12.21 12.33 12.09 12.12 0.5M
2023-12-19 11.89 12.25 11.88 12.23 0.8M
2023-12-18 11.87 11.88 11.78 11.83 0.5M
2023-12-15 11.96 11.98 11.76 11.91 0.8M
2023-12-14 12.00 12.17 11.82 11.90 1.0M
2023-12-13 11.53 11.97 11.43 11.97 2.0M
2023-12-12 11.70 11.71 11.52 11.58 1.0M
2023-12-11 11.85 11.85 11.65 11.72 0.7M
2023-12-08 12.03 12.13 11.72 11.84 1.3M
2023-12-07 11.73 12.08 11.68 11.99 0.8M
2023-12-06 11.95 12.00 11.78 11.83 0.8M
2023-12-05 11.90 12.01 11.88 11.93 0.6M
2023-12-04 11.72 11.94 11.70 11.91 0.6M
2023-12-01 11.57 11.77 11.50 11.74 0.6M
2023-11-30 11.55 11.64 11.48 11.51 0.4M
2023-11-29 11.58 11.65 11.47 11.53 0.5M
2023-11-28 11.50 11.61 11.48 11.50 0.3M
2023-11-27 11.50 11.55 11.46 11.54 0.3M
2023-11-24 11.62 11.78 11.54 11.56 0.3M
2023-11-22 11.44 11.49 11.27 11.49 0.4M
2023-11-21 11.62 11.62 11.38 11.39 0.8M
2023-11-20 11.42 11.67 11.33 11.59 1.5M
2023-11-17 11.31 11.40 11.11 11.18 0.7M
2023-11-16 12.68 12.68 10.93 11.07 1.5M
2023-11-15 11.93 12.05 11.86 11.95 0.8M
2023-11-14 11.68 11.95 11.55 11.92 0.5M
2023-11-13 11.46 11.50 11.40 11.48 0.5M
2023-11-10 11.51 11.62 11.45 11.52 0.4M
2023-11-09 11.58 11.59 11.47 11.53 0.3M
2023-11-08 11.60 11.61 11.50 11.51 0.2M
2023-11-07 11.50 11.55 11.39 11.53 0.3M
2023-11-06 11.55 11.58 11.44 11.50 0.2M
2023-11-03 11.50 11.66 11.43 11.52 0.4M
2023-11-02 11.38 11.47 11.18 11.43 0.4M
2023-11-01 11.37 11.49 11.27 11.32 0.4M
2023-10-31 11.27 11.56 11.26 11.42 0.5M
2023-10-30 11.38 11.40 11.18 11.26 0.5M
2023-10-27 11.28 11.38 11.21 11.29 0.5M
2023-10-26 11.16 11.34 11.13 11.34 0.4M
2023-10-25 10.76 11.14 10.71 11.10 0.4M
2023-10-24 11.02 11.06 10.84 10.84 0.5M
2023-10-23 10.60 11.07 10.55 11.03 0.5M
2023-10-20 10.73 10.76 10.60 10.61 0.2M
2023-10-19 10.95 10.99 10.70 10.70 0.3M
2023-10-18 10.87 10.99 10.78 10.94 0.4M
2023-10-17 10.81 10.95 10.79 10.94 0.5M
2023-10-16 10.81 11.00 10.77 10.92 0.3M
2023-10-13 10.85 10.87 10.63 10.74 0.5M
2023-10-12 11.17 11.18 10.68 10.86 0.6M
2023-10-11 11.25 11.35 11.14 11.17 0.6M
2023-10-10 11.34 11.42 11.28 11.28 0.6M
2023-10-09 11.46 11.50 11.35 11.39 0.4M
2023-10-06 11.49 11.55 11.21 11.46 0.4M
2023-10-05 11.47 11.59 11.45 11.55 0.5M
2023-10-04 11.40 11.54 11.33 11.51 0.3M
2023-10-03 11.53 11.56 11.37 11.44 0.4M
2023-10-02 11.59 11.70 11.57 11.62 0.3M
2023-09-29 11.53 11.71 11.47 11.58 0.4M
2023-09-28 11.64 11.71 11.57 11.68 0.2M
2023-09-27 11.65 11.71 11.46 11.59 0.2M
2023-09-26 11.76 11.83 11.60 11.60 0.2M
2023-09-25 11.57 11.87 11.55 11.81 0.4M
2023-09-22 11.78 11.83 11.58 11.58 0.2M
2023-09-21 11.87 11.87 11.69 11.78 0.3M
2023-09-20 12.06 12.06 11.81 11.88 0.7M
2023-09-19 11.82 12.12 11.81 12.06 0.4M
2023-09-18 11.94 11.96 11.72 11.78 0.3M
2023-09-15 11.79 12.01 11.79 11.98 0.9M
2023-09-14 11.69 12.01 11.57 11.84 0.4M
2023-09-13 11.34 11.61 11.25 11.57 0.4M
2023-09-12 11.43 11.47 11.34 11.43 0.3M
2023-09-11 11.25 11.42 11.25 11.38 0.4M
2023-09-08 11.44 11.50 11.23 11.24 0.5M
2023-09-07 11.55 11.60 11.51 11.53 0.5M
2023-09-06 11.64 11.72 11.45 11.52 0.4M
2023-09-05 11.97 12.00 11.65 11.66 0.4M
2023-09-01 12.00 12.06 11.93 12.04 0.5M
2023-08-31 12.00 12.07 11.88 11.92 0.4M
2023-08-30 11.96 12.06 11.91 12.04 0.3M
2023-08-29 11.92 12.02 11.88 11.99 0.5M
2023-08-28 11.96 12.01 11.88 11.95 0.5M
2023-08-25 11.93 12.01 11.78 11.87 0.3M
2023-08-24 12.00 12.11 11.91 12.00 0.4M
2023-08-23 11.99 12.06 11.85 11.99 0.6M
2023-08-22 12.18 12.18 11.81 11.90 0.6M
2023-08-21 12.50 12.59 12.09 12.18 0.7M
2023-08-18 13.35 13.68 12.36 12.51 1.7M
2023-08-17 13.66 13.70 13.00 13.44 1.6M
2023-08-16 13.36 13.44 13.09 13.18 0.5M
2023-08-15 13.35 13.44 13.23 13.39 0.5M
2023-08-14 13.43 13.52 13.29 13.40 0.5M
2023-08-11 13.47 13.47 13.29 13.45 0.3M
2023-08-10 13.51 13.51 13.41 13.47 0.4M
2023-08-09 13.45 13.52 13.38 13.48 0.5M
2023-08-08 13.30 13.44 13.18 13.43 0.4M
2023-08-07 13.31 13.37 13.20 13.34 0.3M
2023-08-04 13.23 13.40 13.21 13.28 0.3M
2023-08-03 13.24 13.34 13.15 13.28 0.3M
2023-08-02 13.33 13.38 13.23 13.25 0.3M
2023-08-01 13.25 13.32 13.16 13.30 0.4M
2023-07-31 13.30 13.38 13.15 13.21 0.5M
2023-07-28 13.41 13.45 13.23 13.26 0.3M
2023-07-27 13.25 13.50 13.17 13.34 0.6M
2023-07-26 13.04 13.21 13.03 13.20 0.3M
2023-07-25 12.90 13.08 12.83 13.06 0.3M
2023-07-24 12.90 13.10 12.87 12.95 0.3M
2023-07-21 12.97 13.08 12.91 13.05 0.3M
2023-07-20 12.96 12.99 12.76 12.92 0.6M
2023-07-19 12.93 13.04 12.80 12.84 0.9M
2023-07-18 12.73 12.92 12.73 12.87 0.4M
2023-07-17 12.58 12.84 12.55 12.74 0.6M
2023-07-14 12.71 12.88 12.51 12.56 0.5M
2023-07-13 12.66 12.78 12.50 12.78 1.0M
2023-07-12 12.93 13.01 12.64 12.67 0.6M
2023-07-11 12.94 13.00 12.81 12.84 0.5M
2023-07-10 12.86 13.07 12.86 12.90 0.4M
2023-07-07 12.91 13.02 12.87 12.89 0.5M
2023-07-06 13.03 13.06 12.79 12.89 0.5M
2023-07-05 13.30 13.31 13.14 13.16 0.5M
2023-07-03 13.42 13.52 13.32 13.43 0.3M
2023-06-30 13.64 13.64 13.50 13.52 0.4M
2023-06-29 13.69 13.70 13.51 13.54 0.6M
2023-06-28 13.42 13.73 13.35 13.68 0.8M
2023-06-27 13.21 13.55 13.17 13.50 0.6M
2023-06-26 13.24 13.31 12.99 13.26 1.3M
2023-06-23 13.53 13.67 13.21 13.32 11.0M
2023-06-22 13.44 13.67 13.28 13.61 0.7M
2023-06-21 13.59 13.67 13.42 13.49 0.8M
2023-06-20 13.82 13.90 13.69 13.69 0.6M
2023-06-16 13.68 13.91 13.63 13.88 0.6M
2023-06-15 13.50 13.74 13.50 13.66 0.4M
2023-06-14 13.59 13.82 13.59 13.66 0.3M
2023-06-13 13.63 13.79 13.57 13.67 0.4M
2023-06-12 13.83 13.84 13.49 13.61 0.6M
2023-06-09 13.85 13.98 13.76 13.85 0.8M
2023-06-08 13.92 13.93 13.76 13.86 0.7M
2023-06-07 13.64 14.01 13.61 13.93 1.1M
2023-06-06 13.53 13.75 13.43 13.67 1.2M
2023-06-05 13.60 13.63 13.35 13.53 0.5M
2023-06-02 13.64 13.75 13.51 13.64 0.7M
2023-06-01 13.42 13.80 13.38 13.64 0.9M
2023-05-31 13.33 13.55 13.05 13.36 1.6M
2023-05-30 13.47 13.62 13.32 13.35 0.7M
2023-05-26 13.39 13.84 13.31 13.46 1.1M
2023-05-25 13.37 13.41 13.04 13.27 1.0M
2023-05-24 13.05 13.28 12.95 13.18 0.8M
2023-05-23 12.94 13.26 12.87 13.04 0.9M
2023-05-22 12.95 12.97 12.63 12.94 0.7M
2023-05-19 13.06 13.26 13.01 13.15 1.3M
2023-05-18 12.50 13.29 12.36 12.92 1.8M
2023-05-17 11.99 11.99 11.88 11.93 0.3M
2023-05-16 11.97 12.04 11.89 11.91 0.3M
2023-05-15 11.91 12.18 11.84 12.04 0.4M
2023-05-12 11.98 12.03 11.80 11.90 0.2M
2023-05-11 12.06 12.06 11.80 11.98 0.3M
2023-05-10 12.25 12.29 12.06 12.14 0.2M
2023-05-09 12.10 12.20 11.93 12.14 0.3M
2023-05-08 12.07 12.20 12.07 12.16 0.2M
2023-05-05 12.20 12.30 12.03 12.11 0.6M
2023-05-04 12.23 12.35 12.15 12.20 0.3M
2023-05-03 12.42 12.46 12.28 12.36 0.4M
2023-05-02 12.37 12.45 12.13 12.36 0.4M
2023-05-01 12.32 12.58 12.32 12.45 0.5M
2023-04-28 12.33 12.36 12.18 12.32 0.3M
2023-04-27 12.26 12.46 12.15 12.41 0.3M
2023-04-26 12.19 12.29 12.14 12.23 0.4M
2023-04-25 12.62 12.62 12.18 12.25 0.4M
2023-04-24 12.86 12.86 12.52 12.64 0.4M
2023-04-21 12.68 12.97 12.32 12.92 0.6M
2023-04-20 12.68 12.97 12.50 12.62 1.0M
2023-04-19 12.22 12.70 12.11 12.67 1.2M
2023-04-18 12.20 12.30 12.12 12.25 0.5M
2023-04-17 12.11 12.26 12.05 12.20 0.4M
2023-04-14 12.20 12.20 12.09 12.10 0.3M
2023-04-13 12.02 12.31 12.02 12.22 0.3M
2023-04-12 12.00 12.07 11.97 12.00 0.2M
2023-04-11 11.89 12.05 11.78 11.97 0.3M
2023-04-10 11.76 11.89 11.71 11.88 0.2M
2023-04-06 11.79 11.88 11.73 11.79 0.2M
2023-04-05 11.80 11.83 11.64 11.81 0.3M
2023-04-04 12.15 12.15 11.82 11.84 0.4M
2023-04-03 11.80 12.21 11.80 12.16 0.4M
2023-03-31 11.74 11.83 11.68 11.74 0.4M
2023-03-30 11.65 11.86 11.62 11.72 0.3M
2023-03-29 11.66 11.74 11.60 11.67 0.3M
2023-03-28 11.58 11.69 11.56 11.61 0.2M
2023-03-27 11.48 11.72 11.43 11.59 0.4M
2023-03-24 11.34 11.39 11.22 11.38 0.3M
2023-03-23 11.56 11.56 11.31 11.43 0.2M
2023-03-22 11.50 11.64 11.50 11.53 0.3M
2023-03-21 11.49 11.63 11.42 11.47 0.2M
2023-03-20 11.42 11.50 11.31 11.34 0.2M
2023-03-17 11.51 11.58 11.31 11.34 0.9M
2023-03-16 11.75 11.75 11.55 11.63 0.2M
2023-03-15 11.66 11.80 11.50 11.79 0.5M
2023-03-14 11.93 12.00 11.68 11.72 0.3M
2023-03-13 11.76 12.02 11.75 11.76 0.5M
2023-03-10 12.18 12.24 11.81 11.98 0.5M
2023-03-09 11.91 12.34 11.91 12.21 0.4M
2023-03-08 11.75 11.96 11.75 11.89 0.3M
2023-03-07 12.10 12.24 11.46 11.83 0.8M
2023-03-06 12.29 12.30 12.00 12.09 0.6M
2023-03-03 12.09 12.31 11.97 12.29 0.6M
2023-03-02 11.82 12.15 11.81 12.08 0.4M
2023-03-01 11.70 12.00 11.70 11.88 0.3M
2023-02-28 11.90 11.93 11.66 11.73 0.4M
2023-02-27 11.92 11.98 11.85 11.91 0.4M
2023-02-24 11.70 11.93 11.56 11.86 0.4M
2023-02-23 11.72 11.98 11.61 11.82 0.6M
2023-02-22 11.30 11.74 11.29 11.65 0.6M
2023-02-21 11.37 11.44 11.26 11.33 0.2M
2023-02-17 11.43 11.58 11.39 11.45 0.2M
2023-02-16 11.32 11.53 11.20 11.40 0.3M
2023-02-15 11.25 11.43 11.23 11.34 0.5M
2023-02-14 11.15 11.30 11.10 11.25 0.2M
2023-02-13 11.15 11.33 11.10 11.20 0.3M
2023-02-10 11.11 11.27 11.00 11.15 0.2M
2023-02-09 11.37 11.42 11.16 11.17 0.5M
2023-02-08 11.50 11.53 11.27 11.34 0.5M
2023-02-07 11.47 11.60 11.39 11.54 0.4M
2023-02-06 11.40 11.59 11.39 11.52 0.3M
2023-02-03 11.48 11.53 11.37 11.49 0.5M
2023-02-02 11.78 11.89 11.53 11.53 0.5M
2023-02-01 11.53 11.83 11.53 11.73 0.8M
2023-01-31 11.32 11.89 11.30 11.53 1.4M
2023-01-30 10.57 10.78 10.50 10.70 0.5M
2023-01-27 10.49 10.73 10.42 10.65 0.4M
2023-01-26 10.71 10.76 10.47 10.48 0.3M
2023-01-25 10.35 10.67 10.35 10.66 0.4M
2023-01-24 10.55 10.60 10.38 10.46 0.3M
2023-01-23 10.15 10.53 10.15 10.50 0.4M
2023-01-20 10.13 10.14 10.07 10.11 0.4M
2023-01-19 10.04 10.13 9.98 10.09 0.4M
2023-01-18 10.28 10.40 10.13 10.14 0.3M
2023-01-17 10.35 10.45 10.21 10.25 0.3M
2023-01-13 10.09 10.36 10.09 10.32 0.3M
2023-01-12 9.92 10.21 9.90 10.20 0.3M
2023-01-11 9.90 9.95 9.80 9.90 0.2M
2023-01-10 9.90 10.00 9.81 9.89 0.1M
2023-01-09 9.90 10.22 9.86 9.92 0.3M
2023-01-06 9.75 10.02 9.75 9.92 0.3M
2023-01-05 9.85 9.92 9.75 9.81 0.1M
2023-01-04 9.68 9.90 9.66 9.88 0.2M
2023-01-03 9.74 9.88 9.50 9.61 0.2M