Denny's Corporation Common Stockのデータ

Denny's Corporation Common Stockの基本情報

名前 Denny's Corporation Common Stock
ティッカー DENN
国 United States
上場年 nan
セクター Consumer Services

Denny's Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.59 16.09 16.53 16.43 675500.0 16.43
2021-02-12 16.54 16.2 16.52 16.43 481800.0 16.43
2021-02-11 17.05 16.2 16.98 16.5 846100.0 16.5
2021-02-10 17.5 16.92 17.35 16.95 623100.0 16.95
2021-02-09 17.43 16.55 16.72 17.13 630100.0 17.13
2021-02-08 17.42 16.59 17.07 16.75 1195600.0 16.75
2021-02-05 17.54 17.15 17.38 17.41 394800.0 17.41
2021-02-04 17.33 16.59 16.63 17.18 653100.0 17.18
2021-02-03 16.7 15.94 15.95 16.55 468900.0 16.55
2021-02-02 16.33 15.82 16.18 15.91 907500.0 15.91
2021-02-01 16.12 15.39 15.87 15.95 649700.0 15.95
2021-01-29 16.5 15.59 16.19 15.73 929800.0 15.73
2021-01-28 16.74 16.06 16.41 16.42 1016100.0 16.42
2021-01-27 16.44 15.21 15.28 16.03 1081800.0 16.03
2021-01-26 16.23 15.57 16.13 15.61 542500.0 15.61
2021-01-25 16.18 15.38 15.55 15.98 944600.0 15.98
2021-01-22 15.65 15.17 15.47 15.51 780600.0 15.51
2021-01-21 16.2 15.42 16.1 15.7 834000.0 15.7
2021-01-20 17.1 16.38 16.87 16.39 815700.0 16.39
2021-01-19 17.07 16.45 16.45 16.94 1410600.0 16.94
2021-01-15 16.29 15.93 16.2 16.26 1018500.0 16.26
2021-01-14 16.42 15.32 15.32 16.33 1626800.0 16.33
2021-01-13 15.37 14.35 14.58 15.16 1129500.0 15.16
2021-01-12 14.8 14.18 14.35 14.65 900900.0 14.65
2021-01-11 14.4 13.8 13.98 14.26 941700.0 14.26
2021-01-08 14.86 14.32 14.74 14.56 742300.0 14.56
2021-01-07 15.22 14.59 15.05 14.6 962700.0 14.6
2021-01-06 14.91 13.93 13.93 14.8 1274800.0 14.8
2021-01-05 14.2 13.68 13.68 13.94 792800.0 13.94
2021-01-04 14.75 13.38 14.52 13.71 2372500.0 13.71
2020-12-31 14.99 13.81 14.08 14.68 1335700.0 14.68
2020-12-30 14.14 13.69 13.78 14.11 991500.0 14.11
2020-12-29 13.85 13.44 13.64 13.67 752500.0 13.67
2020-12-28 13.88 13.47 13.88 13.54 897800.0 13.54
2020-12-24 13.87 13.46 13.64 13.77 389900.0 13.77
2020-12-23 14.02 13.56 13.97 13.7 716600.0 13.7
2020-12-22 14.04 13.39 13.66 13.87 710600.0 13.87
2020-12-21 13.85 13.14 13.72 13.54 1337900.0 13.54
2020-12-18 14.39 14.05 14.08 14.15 1331900.0 14.15
2020-12-17 14.24 13.98 14.22 14.23 734100.0 14.23
2020-12-16 14.32 13.92 14.03 14.12 862500.0 14.12
2020-12-15 14.36 13.76 13.85 14.12 1471200.0 14.12
2020-12-14 14.25 13.74 14.05 13.8 2070800.0 13.8
2020-12-11 13.8 13.44 13.65 13.76 1167400.0 13.76
2020-12-10 13.87 12.97 13.04 13.86 1730300.0 13.86
2020-12-09 13.43 13.02 13.13 13.25 1087900.0 13.25
2020-12-08 13.06 12.5 12.65 12.97 1138100.0 12.97
2020-12-07 13.3 12.64 13.25 12.74 1307100.0 12.74
2020-12-04 13.64 13.2 13.44 13.33 1872600.0 13.33
2020-12-03 13.46 12.46 12.5 13.19 2007300.0 13.19
2020-12-02 12.55 11.92 11.97 12.42 1114100.0 12.42
2020-12-01 12.36 11.42 11.8 12.02 2169300.0 12.02
2020-11-30 11.63 11.11 11.51 11.51 1713600.0 11.51
2020-11-27 12.0 11.35 11.74 11.59 783100.0 11.59
2020-11-25 11.84 11.21 11.52 11.61 1682100.0 11.61
2020-11-24 11.87 11.37 11.68 11.73 1915800.0 11.73
2020-11-23 11.47 10.6 10.96 11.41 1956500.0 11.41
2020-11-20 10.91 10.46 10.78 10.57 1076900.0 10.57
2020-11-19 11.09 10.78 10.88 10.87 914500.0 10.87
2020-11-18 11.43 10.82 10.99 11.01 1871300.0 11.01
2020-11-17 10.99 10.67 10.8 10.76 1313600.0 10.76
2020-11-16 11.53 11.08 11.16 11.09 1685700.0 11.09
2020-11-13 10.5 10.16 10.5 10.43 1335000.0 10.43
2020-11-12 10.82 10.22 10.68 10.26 1381900.0 10.26
2020-11-11 11.12 10.65 11.11 10.91 1565000.0 10.91
2020-11-10 12.43 11.04 12.32 11.09 3184700.0 11.09
2020-11-09 12.5 10.39 10.39 12.4 4761300.0 12.4
2020-11-06 9.28 8.95 9.11 9.08 591000.0 9.08
2020-11-05 9.18 8.71 8.82 9.15 985100.0 9.15
2020-11-04 8.98 8.62 8.87 8.7 1200800.0 8.7
2020-11-03 9.0 8.71 8.76 8.86 858800.0 8.86
2020-11-02 9.15 8.54 9.02 8.65 1074700.0 8.65
2020-10-30 8.99 8.68 8.79 8.96 1362200.0 8.96
2020-10-29 9.03 8.67 8.94 8.86 2126800.0 8.86
2020-10-28 10.19 8.92 10.16 8.93 3597800.0 8.93
2020-10-27 10.65 10.19 10.22 10.6 1541100.0 10.6
2020-10-26 10.34 9.9 10.03 10.33 2017300.0 10.33
2020-10-23 10.33 10.02 10.26 10.29 744700.0 10.29
2020-10-22 10.23 9.77 9.85 10.21 978300.0 10.21
2020-10-21 10.18 9.82 10.18 9.83 1256400.0 9.83
2020-10-20 10.44 10.09 10.29 10.11 1174000.0 10.11
2020-10-19 10.46 10.05 10.11 10.17 1107800.0 10.17
2020-10-16 10.4 10.01 10.37 10.02 753100.0 10.02
2020-10-15 10.59 10.27 10.28 10.35 847000.0 10.35
2020-10-14 10.56 10.24 10.36 10.51 840400.0 10.51
2020-10-13 10.68 10.32 10.63 10.33 975900.0 10.33
2020-10-12 10.89 10.38 10.55 10.79 1060200.0 10.79
2020-10-09 10.52 10.33 10.45 10.49 598700.0 10.49
2020-10-08 10.58 10.22 10.5 10.41 1138500.0 10.41
2020-10-07 10.47 10.04 10.35 10.39 925700.0 10.39
2020-10-06 10.45 9.96 10.3 10.01 1397500.0 10.01
2020-10-05 10.5 10.05 10.48 10.15 765400.0 10.15
2020-10-02 10.39 9.76 9.82 10.35 887000.0 10.35
2020-10-01 10.2 9.94 10.11 10.16 1023800.0 10.16
2020-09-30 10.46 9.87 10.31 10.0 2037400.0 10.0
2020-09-29 10.7 10.13 10.7 10.22 1185200.0 10.22
2020-09-28 10.87 10.56 10.71 10.72 1268900.0 10.72
2020-09-25 10.54 10.16 10.31 10.51 1370400.0 10.51
2020-09-24 10.37 9.85 9.88 10.32 1471200.0 10.32
2020-09-23 10.55 10.01 10.29 10.07 2760900.0 10.07
2020-09-22 10.27 9.67 9.87 10.26 1270600.0 10.26
2020-09-21 10.15 9.6 10.03 9.73 1384100.0 9.73
2020-09-18 11.25 10.47 11.05 10.48 1976700.0 10.48
2020-09-17 11.26 10.84 11.14 11.08 1368200.0 11.08
2020-09-16 11.51 11.2 11.46 11.36 1009700.0 11.36
2020-09-15 11.54 11.09 11.41 11.45 1160600.0 11.45
2020-09-14 11.42 10.82 10.9 11.35 976300.0 11.35
2020-09-11 11.22 10.6 11.09 10.87 1067900.0 10.87
2020-09-10 11.45 10.9 10.9 11.08 1270400.0 11.08
2020-09-09 11.28 10.71 11.2 10.92 1106700.0 10.92
2020-09-08 11.51 10.94 10.97 11.02 1646100.0 11.02
2020-09-04 12.28 10.95 12.19 11.12 1777900.0 11.12
2020-09-03 12.42 11.8 11.94 11.96 1842600.0 11.96
2020-09-02 11.95 11.57 11.77 11.83 1242400.0 11.83
2020-09-01 11.77 11.26 11.35 11.75 1670400.0 11.75
2020-08-31 11.92 11.27 11.91 11.46 1368100.0 11.46
2020-08-28 12.02 10.98 11.12 11.86 2549600.0 11.86
2020-08-27 11.34 10.76 10.76 10.99 1845300.0 10.99
2020-08-26 11.08 10.63 10.96 10.64 1119400.0 10.64
2020-08-25 11.37 10.81 11.0 10.96 1811900.0 10.96
2020-08-24 10.98 10.35 10.77 10.94 1794100.0 10.94
2020-08-21 10.67 10.3 10.43 10.63 1409600.0 10.63
2020-08-20 10.5 10.04 10.25 10.47 1025100.0 10.47
2020-08-19 10.47 10.16 10.35 10.47 1064400.0 10.47
2020-08-18 10.45 9.91 10.32 10.41 1355700.0 10.41
2020-08-17 10.78 9.72 10.75 10.35 2357000.0 10.35
2020-08-14 10.73 10.11 10.2 10.71 1165400.0 10.71
2020-08-13 10.41 10.06 10.15 10.37 839400.0 10.37
2020-08-12 10.56 9.84 10.5 10.2 1612400.0 10.2
2020-08-11 10.78 10.18 10.77 10.25 1691400.0 10.25
2020-08-10 10.34 9.88 10.01 10.15 1400000.0 10.15
2020-08-07 9.75 9.15 9.42 9.75 1076700.0 9.75
2020-08-06 9.57 9.16 9.22 9.48 1446800.0 9.48
2020-08-05 9.32 8.88 9.13 9.22 2118500.0 9.22
2020-08-04 9.04 8.3 8.35 8.95 1821200.0 8.95
2020-08-03 8.88 8.24 8.87 8.27 2799800.0 8.27
2020-07-31 9.3 8.82 9.29 8.89 1325000.0 8.89
2020-07-30 9.49 8.78 8.82 9.38 1703400.0 9.38
2020-07-29 9.14 8.53 8.81 9.04 2456700.0 9.04
2020-07-28 9.2 8.62 8.65 8.96 1825300.0 8.96
2020-07-27 9.09 8.47 9.02 8.62 1612400.0 8.62
2020-07-24 9.05 8.65 8.78 9.01 1257800.0 9.01
2020-07-23 8.94 8.6 8.78 8.86 1170300.0 8.86
2020-07-22 9.26 8.79 8.86 8.84 1153300.0 8.84
2020-07-21 9.02 8.66 8.83 8.91 2381600.0 8.91
2020-07-20 8.82 8.46 8.73 8.69 1198100.0 8.69
2020-07-17 8.92 8.6 8.82 8.72 1583900.0 8.72
2020-07-16 9.04 8.71 8.99 8.84 1565800.0 8.84
2020-07-15 9.39 8.43 8.5 9.23 3535700.0 9.23
2020-07-14 8.39 7.87 8.32 8.11 2030700.0 8.11
2020-07-13 8.85 8.26 8.76 8.27 3116200.0 8.27
2020-07-10 8.95 8.5 8.51 8.87 1598500.0 8.87
2020-07-09 9.09 8.5 9.02 8.54 2725100.0 8.54
2020-07-08 9.26 8.63 8.83 9.09 1900100.0 9.09
2020-07-07 9.27 8.88 9.25 8.9 2134800.0 8.9
2020-07-06 9.54 9.04 9.32 9.51 1943900.0 9.51
2020-07-02 9.5 9.07 9.42 9.22 3122200.0 9.22
2020-07-01 9.41 8.97 9.05 9.06 7702400.0 9.06
2020-06-30 10.23 9.86 10.08 10.1 941700.0 10.1
2020-06-29 10.41 9.41 9.68 10.23 1338800.0 10.23
2020-06-26 10.09 9.34 10.03 9.56 1918700.0 9.56
2020-06-25 10.59 9.86 10.15 10.15 1782000.0 10.15
2020-06-24 11.47 10.24 11.42 10.42 2418700.0 10.42
2020-06-23 11.87 10.55 10.78 11.81 2667000.0 11.81
2020-06-22 10.8 10.23 10.73 10.56 1694000.0 10.56
2020-06-19 11.6 10.68 11.51 10.78 1475600.0 10.78
2020-06-18 11.5 11.05 11.13 11.25 969300.0 11.25
2020-06-17 12.08 11.32 11.99 11.37 777100.0 11.37
2020-06-16 12.69 11.42 12.66 11.73 1160900.0 11.73
2020-06-15 12.03 10.83 10.9 11.85 1277800.0 11.85
2020-06-12 11.75 10.69 11.75 11.62 1179600.0 11.62
2020-06-11 11.74 10.67 10.96 10.77 1991400.0 10.77
2020-06-10 13.48 12.16 13.34 12.36 1815600.0 12.36
2020-06-09 13.98 12.43 13.22 13.6 2275600.0 13.6
2020-06-08 14.49 13.46 14.0 13.78 1738200.0 13.78
2020-06-05 14.96 13.31 14.82 13.48 2496600.0 13.48
2020-06-04 13.98 12.39 12.8 13.47 2937000.0 13.47
2020-06-03 12.88 11.38 11.39 12.53 2849900.0 12.53
2020-06-02 11.49 10.86 11.36 11.2 701300.0 11.2
2020-06-01 11.51 10.76 10.9 11.18 948700.0 11.18
2020-05-29 11.24 10.62 11.01 10.85 1397400.0 10.85
2020-05-28 12.23 11.2 12.08 11.27 1190300.0 11.27
2020-05-27 11.97 11.15 11.78 11.86 1375400.0 11.86
2020-05-26 11.8 11.13 11.44 11.18 1151600.0 11.18
2020-05-22 10.74 10.39 10.61 10.62 674700.0 10.62
2020-05-21 10.79 10.27 10.34 10.52 922900.0 10.52
2020-05-20 10.5 10.05 10.18 10.46 1254700.0 10.46
2020-05-19 10.26 9.56 10.17 9.89 1571000.0 9.89
2020-05-18 10.48 9.66 9.77 10.11 2356900.0 10.11
2020-05-15 9.92 9.15 9.74 9.17 2030100.0 9.17
2020-05-14 8.96 7.86 8.49 8.77 1513800.0 8.77
2020-05-13 9.27 8.44 9.26 8.77 1315000.0 8.77
2020-05-12 9.75 9.3 9.71 9.3 941200.0 9.3
2020-05-11 9.97 9.52 9.8 9.7 864600.0 9.7
2020-05-08 10.2 9.32 9.61 10.05 1565600.0 10.05
2020-05-07 9.56 9.28 9.36 9.35 1184100.0 9.35
2020-05-06 9.69 9.23 9.48 9.26 722500.0 9.26
2020-05-05 10.25 9.34 10.11 9.43 946200.0 9.43
2020-05-04 10.38 9.5 10.05 9.84 1270500.0 9.84
2020-05-01 11.32 10.62 10.86 11.01 1034200.0 11.01
2020-04-30 11.84 11.0 11.4 11.27 1157500.0 11.27
2020-04-29 11.94 10.24 10.46 11.76 1897900.0 11.76
2020-04-28 10.42 9.54 10.36 9.97 1218300.0 9.97
2020-04-27 9.95 9.25 9.25 9.77 1061100.0 9.77
2020-04-24 9.34 8.91 9.29 9.17 644300.0 9.17
2020-04-23 9.83 9.16 9.53 9.31 859600.0 9.31
2020-04-22 9.77 9.21 9.34 9.44 918700.0 9.44
2020-04-21 9.23 8.7 8.81 9.05 879000.0 9.05
2020-04-20 9.49 9.0 9.25 9.02 1004800.0 9.02
2020-04-17 9.97 9.34 9.97 9.47 1071400.0 9.47
2020-04-16 9.52 8.56 9.2 9.09 778400.0 9.09
2020-04-15 9.4 8.95 9.08 9.2 957400.0 9.2
2020-04-14 10.25 9.33 9.82 9.45 964100.0 9.45
2020-04-13 10.15 9.01 10.1 9.31 1133100.0 9.31
2020-04-09 10.44 9.41 9.74 9.94 1463900.0 9.94
2020-04-08 9.25 8.23 8.43 9.0 1445300.0 9.0
2020-04-07 9.66 8.16 9.16 8.38 1542000.0 8.38
2020-04-06 8.25 7.18 7.47 8.19 1483900.0 8.19
2020-04-03 6.83 6.29 6.71 6.78 919600.0 6.78
2020-04-02 7.45 6.58 7.3 6.68 1145200.0 6.68
2020-04-01 7.55 7.0 7.55 7.28 1198800.0 7.28
2020-03-31 8.37 7.5 7.93 7.68 1925000.0 7.68
2020-03-30 8.52 7.75 8.4 7.85 1203700.0 7.85
2020-03-27 10.0 8.35 9.65 8.4 1198700.0 8.4
2020-03-26 10.29 9.31 9.37 10.06 1284200.0 10.06
2020-03-25 11.44 7.79 8.1 9.46 3909500.0 9.46
2020-03-24 7.72 6.49 6.64 7.69 2167000.0 7.69
2020-03-23 6.34 5.15 5.66 5.91 1927400.0 5.91
2020-03-20 6.73 5.26 6.41 5.47 1985400.0 5.47
2020-03-19 6.2 4.5 5.11 6.0 1803800.0 6.0
2020-03-18 7.24 4.76 7.0 5.0 1449400.0 5.0
2020-03-17 8.86 7.22 8.23 7.43 1405700.0 7.43
2020-03-16 10.6 8.14 10.45 8.21 929600.0 8.21
2020-03-13 11.56 10.24 11.09 10.74 1041600.0 10.74
2020-03-12 11.75 10.46 11.75 10.5 1105700.0 10.5
2020-03-11 14.27 12.56 14.22 12.59 1091000.0 12.59
2020-03-10 15.06 13.95 14.95 14.59 787000.0 14.59
2020-03-09 15.02 14.36 14.68 14.49 1018200.0 14.49
2020-03-06 15.76 15.1 15.5 15.46 643300.0 15.46
2020-03-05 16.68 15.71 16.53 15.94 711300.0 15.94
2020-03-04 16.85 16.37 16.67 16.78 518000.0 16.78
2020-03-03 17.68 16.51 17.68 16.54 733800.0 16.54
2020-03-02 17.74 17.12 17.37 17.69 486400.0 17.69
2020-02-28 17.88 17.04 17.59 17.41 832200.0 17.41
2020-02-27 18.37 17.71 17.99 17.97 1120800.0 17.97
2020-02-26 18.99 18.33 18.87 18.39 688700.0 18.39
2020-02-25 20.06 18.89 19.9 18.94 429600.0 18.94
2020-02-24 20.37 19.83 20.13 19.96 476600.0 19.96
2020-02-21 20.67 20.47 20.59 20.55 240200.0 20.55
2020-02-20 20.91 20.49 20.54 20.57 374700.0 20.57
2020-02-19 20.8 20.49 20.75 20.52 374300.0 20.52
2020-02-18 20.85 20.17 20.17 20.77 612700.0 20.77