デーナの株価時系列・推移
- 52週高値
- 39.56（2026/4/27）
- 52週安値
- 17.74（2025/10/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 30.62 | 31.20 | 30.20 | 30.35 | 1,649,153 | 30.35 |
| 2026/8/13 | 29.79 | 30.52 | 29.51 | 30.33 | 1,964,920 | 30.33 |
| 2026/8/12 | 30.79 | 30.79 | 29.61 | 29.70 | 1,723,354 | 29.70 |
| 2026/8/11 | 29.99 | 30.80 | 29.91 | 30.40 | 1,865,381 | 30.40 |
| 2026/8/10 | 28.73 | 30.16 | 28.18 | 29.84 | 1,556,567 | 29.84 |
| 2026/8/7 | 27.73 | 28.95 | 27.59 | 28.44 | 1,009,285 | 28.44 |
| 2026/8/6 | 29.56 | 30.44 | 27.15 | 27.32 | 2,228,538 | 27.32 |
| 2026/8/5 | 27.21 | 28.71 | 27.21 | 28.02 | 1,613,629 | 28.02 |
| 2026/8/4 | 27.42 | 27.86 | 27.03 | 27.57 | 1,705,155 | 27.57 |
| 2026/8/3 | 26.71 | 27.75 | 26.71 | 27.63 | 1,428,017 | 27.63 |
| 2026/7/31 | 27.35 | 27.39 | 26.09 | 26.93 | 1,178,545 | 26.93 |
| 2026/7/30 | 27.54 | 27.55 | 26.41 | 27.06 | 1,257,336 | 27.06 |
| 2026/7/29 | 27.29 | 27.75 | 26.76 | 26.81 | 1,189,085 | 26.81 |
| 2026/7/28 | 27.11 | 27.62 | 26.75 | 27.38 | 1,173,560 | 27.38 |
| 2026/7/27 | 27.38 | 27.61 | 26.75 | 27.24 | 1,161,474 | 27.24 |
| 2026/7/24 | 27.89 | 27.95 | 26.94 | 27.07 | 1,062,745 | 27.07 |
| 2026/7/23 | 27.85 | 28.07 | 27.36 | 27.63 | 1,213,699 | 27.63 |
| 2026/7/22 | 27.42 | 28.12 | 27.41 | 28.04 | 1,027,718 | 28.04 |
| 2026/7/21 | 26.60 | 27.45 | 26.18 | 27.43 | 1,505,906 | 27.43 |
| 2026/7/20 | 26.85 | 26.85 | 25.95 | 26.15 | 920,761 | 26.15 |
1〜20/250件
