Descartes Systems Group Inc. (The) Common Stockのデータ

Descartes Systems Group Inc. (The) Common Stockの基本情報

名前 Descartes Systems Group Inc. (The) Common Stock
ティッカー DSGX
国 Canada
上場年 nan
セクター Technology

Descartes Systems Group Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.82 62.09 64.2 62.23 109900.0 62.23
2021-02-12 64.14 63.2 64.04 64.06 58300.0 64.06
2021-02-11 64.24 63.54 64.02 64.05 56700.0 64.05
2021-02-10 64.45 62.62 63.98 63.71 97100.0 63.71
2021-02-09 64.37 63.18 63.18 63.81 58100.0 63.81
2021-02-08 64.0 62.72 63.05 63.2 118000.0 63.2
2021-02-05 64.14 62.68 63.15 62.93 71800.0 62.93
2021-02-04 63.3 62.7 63.2 63.09 85700.0 63.09
2021-02-03 63.56 62.75 63.04 63.04 75800.0 63.04
2021-02-02 63.4 62.03 63.22 63.04 111100.0 63.04
2021-02-01 63.06 60.83 61.34 62.83 93500.0 62.83
2021-01-29 62.16 60.75 61.55 61.06 59500.0 61.06
2021-01-28 63.0 61.39 62.76 61.91 94700.0 61.91
2021-01-27 63.23 60.28 61.56 62.49 138500.0 62.49
2021-01-26 63.37 62.03 63.04 62.15 64800.0 62.15
2021-01-25 63.52 61.73 62.76 63.03 100200.0 63.03
2021-01-22 63.22 61.95 63.22 62.5 85200.0 62.5
2021-01-21 63.43 62.49 63.43 63.26 134300.0 63.26
2021-01-20 63.73 61.36 61.36 63.25 280300.0 63.25
2021-01-19 61.53 58.5 58.5 61.0 193400.0 61.0
2021-01-15 59.01 57.72 58.49 58.6 282300.0 58.6
2021-01-14 59.41 57.42 57.42 58.96 100500.0 58.96
2021-01-13 58.32 57.12 58.32 57.16 53900.0 57.16
2021-01-12 59.28 57.89 58.84 58.36 69800.0 58.36
2021-01-11 61.08 58.91 60.56 59.04 120300.0 59.04
2021-01-08 60.93 58.51 58.51 60.85 129600.0 60.85
2021-01-07 58.65 57.24 57.57 58.6 148700.0 58.6
2021-01-06 58.2 56.55 58.2 57.2 115500.0 57.2
2021-01-05 58.89 57.63 57.63 58.82 82400.0 58.82
2021-01-04 59.33 57.04 59.0 57.73 149500.0 57.73
2020-12-31 59.01 58.0 58.3 58.48 63300.0 58.48
2020-12-30 59.77 58.14 59.52 58.14 55300.0 58.14
2020-12-29 59.9 58.65 58.72 59.39 139100.0 59.39
2020-12-28 60.64 58.45 60.64 58.52 53400.0 58.52
2020-12-24 59.7 58.88 59.34 59.7 40800.0 59.7
2020-12-23 60.56 58.84 60.52 58.89 88700.0 58.89
2020-12-22 60.73 58.51 58.56 60.64 100700.0 60.64
2020-12-21 58.57 56.36 57.2 58.37 104400.0 58.37
2020-12-18 58.63 57.14 58.63 57.58 130300.0 57.58
2020-12-17 58.47 56.85 57.03 58.4 63600.0 58.4
2020-12-16 57.65 56.61 57.28 56.84 101600.0 56.84
2020-12-15 58.08 56.65 56.92 57.12 118300.0 57.12
2020-12-14 57.1 56.42 56.6 56.57 120200.0 56.57
2020-12-11 56.28 55.63 56.09 56.21 70800.0 56.21
2020-12-10 57.08 55.69 55.98 56.14 125300.0 56.14
2020-12-09 57.42 56.1 57.01 56.1 66700.0 56.1
2020-12-08 57.31 56.45 56.45 57.22 103100.0 57.22
2020-12-07 57.85 55.84 57.85 56.5 162400.0 56.5
2020-12-04 60.28 57.2 60.28 57.67 135300.0 57.67
2020-12-03 61.02 57.28 57.97 60.05 244900.0 60.05
2020-12-02 58.42 56.37 58.42 56.66 238900.0 56.66
2020-12-01 59.89 58.1 59.86 58.48 224900.0 58.48
2020-11-30 59.71 57.99 57.99 59.29 222700.0 59.29
2020-11-27 58.25 57.23 57.38 58.03 49300.0 58.03
2020-11-25 58.01 57.2 57.5 57.94 66700.0 57.94
2020-11-24 57.52 56.73 57.42 57.01 69400.0 57.01
2020-11-23 57.6 56.75 57.6 57.47 95700.0 57.47
2020-11-20 57.6 55.34 55.34 57.48 110000.0 57.48
2020-11-19 55.38 54.06 54.06 55.31 67700.0 55.31
2020-11-18 54.84 53.79 54.65 54.03 80800.0 54.03
2020-11-17 55.02 54.04 54.54 54.91 111700.0 54.91
2020-11-16 56.39 54.34 55.95 54.62 87600.0 54.62
2020-11-13 56.78 54.63 55.15 55.9 117600.0 55.9
2020-11-12 54.96 53.54 54.22 53.67 87600.0 53.67
2020-11-11 54.74 53.25 53.25 54.25 151200.0 54.25
2020-11-10 55.8 52.24 55.47 52.97 196400.0 52.97
2020-11-09 59.8 55.82 59.74 55.9 127100.0 55.9
2020-11-06 59.34 57.9 58.05 59.14 111100.0 59.14
2020-11-05 59.1 58.08 58.97 58.34 63500.0 58.34
2020-11-04 57.92 56.33 56.38 57.75 55200.0 57.75
2020-11-03 55.94 55.11 55.17 55.38 68500.0 55.38
2020-11-02 54.68 53.21 53.94 54.2 171900.0 54.2
2020-10-30 53.76 51.97 52.28 53.76 153300.0 53.76
2020-10-29 53.55 52.81 53.34 52.85 67300.0 52.85
2020-10-28 54.89 52.93 54.8 53.07 81100.0 53.07
2020-10-27 56.4 55.23 55.23 55.6 81600.0 55.6
2020-10-26 55.31 53.94 55.07 55.14 83000.0 55.14
2020-10-23 56.05 54.69 56.05 55.48 46500.0 55.48
2020-10-22 56.15 54.92 56.15 55.66 40100.0 55.66
2020-10-21 56.99 55.63 56.62 55.63 55300.0 55.63
2020-10-20 56.94 56.22 56.45 56.47 50000.0 56.47
2020-10-19 57.21 56.0 56.0 56.34 78300.0 56.34
2020-10-16 56.82 55.58 56.03 55.75 78500.0 55.75
2020-10-15 55.67 54.15 54.9 55.54 101600.0 55.54
2020-10-14 57.38 55.48 57.38 55.94 77200.0 55.94
2020-10-13 57.53 56.82 57.04 57.07 92500.0 57.07
2020-10-12 57.92 56.81 57.74 56.9 65300.0 56.9
2020-10-09 57.54 55.88 56.4 57.07 62000.0 57.07
2020-10-08 56.57 55.06 56.11 56.13 97900.0 56.13
2020-10-07 56.75 55.58 56.52 55.86 98300.0 55.86
2020-10-06 56.81 55.28 56.02 56.06 71900.0 56.06
2020-10-05 56.66 55.79 56.37 56.22 60300.0 56.22
2020-10-02 57.38 55.28 56.76 55.84 126900.0 55.84
2020-10-01 58.85 57.51 57.51 57.77 217600.0 57.77
2020-09-30 57.27 55.44 55.56 56.98 440200.0 56.98
2020-09-29 55.83 53.91 53.91 55.7 169400.0 55.7
2020-09-28 54.37 53.31 54.1 53.75 156400.0 53.75
2020-09-25 53.39 52.55 52.58 53.33 76700.0 53.33
2020-09-24 52.73 51.31 51.68 52.52 107000.0 52.52
2020-09-23 53.32 51.92 52.75 52.09 103100.0 52.09
2020-09-22 52.98 51.41 52.39 52.71 106700.0 52.71
2020-09-21 52.19 50.57 51.1 52.12 148900.0 52.12
2020-09-18 52.8 51.34 52.65 51.87 139300.0 51.87
2020-09-17 52.49 51.18 51.69 52.43 144000.0 52.43
2020-09-16 54.29 52.7 54.28 52.74 154100.0 52.74
2020-09-15 54.14 53.38 53.83 53.92 124200.0 53.92
2020-09-14 54.45 52.86 54.45 53.47 188200.0 53.47
2020-09-11 55.05 53.32 55.05 53.75 147100.0 53.75
2020-09-10 57.99 53.53 57.79 54.07 329800.0 54.07
2020-09-09 58.31 55.98 56.64 58.08 257600.0 58.08
2020-09-08 56.84 54.3 55.52 55.85 178100.0 55.85
2020-09-04 58.09 54.92 57.84 56.87 164000.0 56.87
2020-09-03 61.27 57.31 61.27 58.19 218000.0 58.19
2020-09-02 63.11 60.92 63.11 61.26 171900.0 61.26
2020-09-01 62.45 61.01 61.01 62.44 203900.0 62.44
2020-08-31 61.75 60.56 61.4 60.95 228600.0 60.95
2020-08-28 61.44 60.51 61.3 61.14 128000.0 61.14
2020-08-27 61.34 59.9 60.5 60.82 454900.0 60.82
2020-08-26 60.34 57.9 57.9 60.06 281100.0 60.06
2020-08-25 58.51 57.45 58.11 57.8 105900.0 57.8
2020-08-24 58.82 57.25 57.52 57.75 93200.0 57.75
2020-08-21 58.28 56.84 57.83 57.4 124100.0 57.4
2020-08-20 57.89 55.85 56.05 57.72 76100.0 57.72
2020-08-19 56.86 55.7 56.15 56.2 153400.0 56.2
2020-08-18 56.0 54.72 55.07 55.99 75100.0 55.99
2020-08-17 55.59 54.6 54.61 54.86 103800.0 54.86
2020-08-14 55.39 54.35 55.15 54.47 91900.0 54.47
2020-08-13 56.16 55.2 55.29 55.49 145300.0 55.49
2020-08-12 56.23 54.73 55.56 54.76 173000.0 54.76
2020-08-11 56.85 55.4 56.37 55.44 111500.0 55.44
2020-08-10 57.64 56.22 57.58 56.47 219100.0 56.47
2020-08-07 58.52 57.14 58.52 57.82 98100.0 57.82
2020-08-06 58.75 56.85 58.09 58.68 152800.0 58.68
2020-08-05 58.04 57.13 57.74 57.96 113700.0 57.96
2020-08-04 57.51 55.63 56.5 57.46 227200.0 57.46
2020-08-03 57.02 56.08 56.85 56.44 67100.0 56.44
2020-07-31 56.46 55.48 56.2 56.33 153300.0 56.33
2020-07-30 55.78 54.2 54.56 55.57 82000.0 55.57
2020-07-29 55.55 54.0 54.0 55.13 122900.0 55.13
2020-07-28 54.08 53.15 53.51 53.7 114300.0 53.7
2020-07-27 53.88 52.84 53.21 53.82 94900.0 53.82
2020-07-24 52.8 51.38 52.35 52.72 126800.0 52.72
2020-07-23 54.24 52.46 52.83 52.82 162000.0 52.82
2020-07-22 52.93 51.93 52.13 52.83 129400.0 52.83
2020-07-21 54.31 51.99 54.31 52.13 114200.0 52.13
2020-07-20 54.18 52.13 52.13 53.94 209600.0 53.94
2020-07-17 52.21 51.13 51.66 52.0 109900.0 52.0
2020-07-16 52.39 50.53 52.39 51.59 199200.0 51.59
2020-07-15 52.95 51.52 52.19 52.87 229800.0 52.87
2020-07-14 52.65 51.04 51.97 51.82 204300.0 51.82
2020-07-13 55.0 52.22 54.83 52.33 197100.0 52.33
2020-07-10 55.61 52.93 55.11 54.53 179800.0 54.53
2020-07-09 55.69 54.21 54.88 55.03 187800.0 55.03
2020-07-08 56.06 54.78 55.49 54.88 184900.0 54.88
2020-07-07 56.73 55.25 55.77 55.35 194300.0 55.35
2020-07-06 56.03 54.68 54.68 55.83 211600.0 55.83
2020-07-02 54.4 52.86 53.17 54.13 138000.0 54.13
2020-07-01 53.53 52.09 53.03 52.76 76600.0 52.76
2020-06-30 53.02 50.75 50.75 52.9 168500.0 52.9
2020-06-29 51.22 49.79 50.69 50.79 138300.0 50.79
2020-06-26 51.62 50.59 51.26 50.69 114500.0 50.69
2020-06-25 51.5 50.22 51.25 51.43 135600.0 51.43
2020-06-24 52.58 50.97 52.27 51.4 169900.0 51.4
2020-06-23 53.18 52.26 53.06 52.44 173300.0 52.44
2020-06-22 53.3 51.73 52.19 52.56 265900.0 52.56
2020-06-19 51.99 50.53 51.12 51.85 213400.0 51.85
2020-06-18 51.4 50.62 50.8 51.2 96000.0 51.2
2020-06-17 51.45 50.36 50.77 50.79 80200.0 50.79
2020-06-16 51.36 50.3 50.4 50.58 210300.0 50.58
2020-06-15 50.53 48.37 49.04 49.72 154900.0 49.72
2020-06-12 50.26 48.46 49.65 49.29 287700.0 49.29
2020-06-11 49.95 48.86 49.95 48.99 416000.0 48.99
2020-06-10 50.79 49.94 50.2 50.61 113400.0 50.61
2020-06-09 50.3 49.38 49.38 50.0 110900.0 50.0
2020-06-08 50.32 49.19 49.78 49.91 163200.0 49.91
2020-06-05 50.07 48.96 49.83 49.5 424900.0 49.5
2020-06-04 49.94 48.9 49.66 49.07 171600.0 49.07
2020-06-03 49.38 48.64 49.26 49.24 90900.0 49.24
2020-06-02 50.04 48.61 49.54 49.16 179800.0 49.16
2020-06-01 49.28 47.42 47.5 49.24 209700.0 49.24
2020-05-29 47.72 45.3 45.3 47.59 255300.0 47.59
2020-05-28 46.17 43.54 45.16 45.35 463200.0 45.35
2020-05-27 46.22 44.04 46.21 45.1 199700.0 45.1
2020-05-26 47.2 45.79 46.38 45.95 168600.0 45.95
2020-05-22 45.81 44.09 44.15 45.62 124000.0 45.62
2020-05-21 44.72 43.58 44.48 44.59 87900.0 44.59
2020-05-20 45.13 44.11 44.81 44.44 108400.0 44.44
2020-05-19 46.1 44.6 44.6 44.74 121200.0 44.74
2020-05-18 45.84 44.27 45.19 44.56 88200.0 44.56
2020-05-15 44.31 42.79 42.99 44.26 148300.0 44.26
2020-05-14 43.34 41.69 42.21 43.19 163300.0 43.19
2020-05-13 44.73 42.5 44.6 42.82 136200.0 42.82
2020-05-12 45.91 44.55 45.6 44.61 191200.0 44.61
2020-05-11 45.62 45.02 45.18 45.25 164900.0 45.25
2020-05-08 46.24 45.18 45.78 45.37 206500.0 45.37
2020-05-07 45.75 44.59 44.81 45.3 221300.0 45.3
2020-05-06 44.65 42.68 43.07 44.17 253700.0 44.17
2020-05-05 43.58 42.56 43.2 42.57 120900.0 42.57
2020-05-04 42.69 41.06 41.48 42.59 196600.0 42.59
2020-05-01 42.19 41.18 41.36 41.59 171200.0 41.59
2020-04-30 42.93 41.9 42.5 42.08 435000.0 42.08
2020-04-29 43.0 40.76 41.23 42.92 339900.0 42.92
2020-04-28 40.49 39.44 40.43 39.78 119000.0 39.78
2020-04-27 40.1 39.2 39.77 39.87 158200.0 39.87
2020-04-24 39.53 38.84 39.09 39.44 208500.0 39.44
2020-04-23 39.88 38.82 39.78 38.88 200200.0 38.88
2020-04-22 39.52 38.57 38.69 39.48 179900.0 39.48
2020-04-21 39.94 37.56 39.14 37.93 149600.0 37.93
2020-04-20 40.33 39.05 39.31 40.13 213700.0 40.13
2020-04-17 40.18 39.2 39.47 39.78 129100.0 39.78
2020-04-16 38.67 37.98 38.25 38.63 95200.0 38.63
2020-04-15 39.7 37.93 38.54 38.0 174600.0 38.0
2020-04-14 39.57 38.13 38.23 39.33 171900.0 39.33
2020-04-13 37.9 36.45 36.45 37.58 136500.0 37.58
2020-04-09 37.4 36.22 37.4 36.91 104500.0 36.91
2020-04-08 36.98 35.59 35.93 36.72 132100.0 36.72
2020-04-07 37.44 35.57 36.81 35.63 118100.0 35.63
2020-04-06 36.2 33.7 33.95 36.01 206900.0 36.01
2020-04-03 33.14 32.17 33.07 33.01 236400.0 33.01
2020-04-02 34.12 32.67 33.55 33.06 162700.0 33.06
2020-04-01 34.63 32.77 33.57 33.63 235000.0 33.63
2020-03-31 34.86 32.19 32.85 34.39 202900.0 34.39
2020-03-30 32.7 31.06 31.68 32.54 252100.0 32.54
2020-03-27 32.07 29.93 31.9 31.47 383800.0 31.47
2020-03-26 33.44 32.0 32.0 32.8 240900.0 32.8
2020-03-25 33.71 30.88 31.52 32.3 253800.0 32.3
2020-03-24 31.55 30.23 30.23 31.48 250300.0 31.48
2020-03-23 30.67 28.33 30.56 29.16 318100.0 29.16
2020-03-20 32.99 30.15 30.61 30.66 287900.0 30.66
2020-03-19 30.43 27.67 29.0 30.33 131300.0 30.33
2020-03-18 31.08 24.35 30.7 29.14 231100.0 29.14
2020-03-17 32.72 29.24 31.37 32.23 238000.0 32.23
2020-03-16 32.77 30.03 31.8 31.07 254200.0 31.07
2020-03-13 35.08 32.87 35.08 34.61 192300.0 34.61
2020-03-12 35.81 33.34 35.53 33.78 268900.0 33.78
2020-03-11 38.0 36.49 36.83 37.03 204400.0 37.03
2020-03-10 37.86 36.58 37.0 37.61 260900.0 37.61
2020-03-09 38.49 36.21 37.85 36.28 200600.0 36.28
2020-03-06 41.82 38.89 41.73 39.71 185100.0 39.71
2020-03-05 42.89 38.84 39.75 42.55 271800.0 42.55
2020-03-04 40.83 39.93 40.7 40.0 266600.0 40.0
2020-03-03 42.69 40.47 42.38 40.54 127900.0 40.54
2020-03-02 42.24 40.93 41.58 42.24 158400.0 42.24
2020-02-28 41.74 40.5 41.43 41.32 182800.0 41.32
2020-02-27 43.05 41.76 42.44 42.59 296200.0 42.59
2020-02-26 43.93 42.77 43.07 43.17 191700.0 43.17
2020-02-25 44.12 42.8 43.81 43.01 168100.0 43.01
2020-02-24 44.53 43.22 44.04 43.68 79700.0 43.68
2020-02-21 45.8 44.85 45.8 45.08 72600.0 45.08
2020-02-20 46.18 44.93 46.17 45.81 100500.0 45.81
2020-02-19 46.88 46.2 46.39 46.25 115900.0 46.25
2020-02-18 46.92 46.27 46.76 46.41 45600.0 46.41