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 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 27.79 | 27.79 | 26.96 | 27.14 | 1,595,128 | 27.14 |
| 2026/9/24 | 29.56 | 29.76 | 27.10 | 27.35 | 2,110,285 | 27.35 |
| 2026/9/23 | 29.93 | 30.26 | 29.26 | 29.70 | 1,282,679 | 29.70 |
| 2026/9/22 | 30.31 | 30.62 | 29.93 | 30.21 | 1,181,500 | 30.21 |
| 2026/9/21 | 30.19 | 30.43 | 29.78 | 29.99 | 1,085,045 | 29.99 |
| 2026/9/18 | 30.17 | 30.65 | 29.60 | 29.81 | 4,091,526 | 29.81 |
| 2026/9/17 | 30.89 | 31.26 | 30.48 | 30.50 | 1,214,338 | 30.50 |
| 2026/9/16 | 30.54 | 30.57 | 29.39 | 29.96 | 1,230,770 | 29.96 |
| 2026/9/15 | 30.29 | 30.63 | 30.01 | 30.15 | 1,411,986 | 30.15 |
| 2026/9/14 | 30.55 | 30.59 | 30.03 | 30.30 | 1,215,317 | 30.30 |
| 2026/9/11 | 31.25 | 31.27 | 30.92 | 31.08 | 1,097,130 | 31.08 |
| 2026/9/10 | 30.11 | 30.70 | 29.90 | 30.67 | 1,078,427 | 30.67 |
| 2026/9/9 | 31.36 | 31.36 | 30.36 | 30.45 | 1,132,017 | 30.45 |
| 2026/9/8 | 32.06 | 32.21 | 31.11 | 31.29 | 1,151,219 | 31.29 |
| 2026/9/4 | 31.40 | 32.30 | 31.40 | 32.04 | 1,483,711 | 32.04 |
| 2026/9/3 | 31.01 | 31.81 | 30.99 | 31.52 | 1,504,234 | 31.52 |
| 2026/9/2 | 29.68 | 30.96 | 29.49 | 30.67 | 1,551,993 | 30.67 |
| 2026/9/1 | 29.92 | 29.92 | 29.06 | 29.37 | 1,340,994 | 29.37 |
| 2026/8/31 | 30.37 | 30.49 | 29.94 | 29.98 | 1,306,643 | 29.98 |
| 2026/8/28 | 30.38 | 30.73 | 30.16 | 30.35 | 1,030,015 | 30.35 |
1〜20/250件
