DPCホールディングスの株価時系列・推移
- 52週高値
- 57.25（2026/8/6）
- 52週安値
- 37.65（2026/8/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 38.95 | 39.76 | 38.56 | 38.73 | 826,839 | 38.73 |
| 2026/10/8 | 40.14 | 41.05 | 37.95 | 38.84 | 958,083 | 38.84 |
| 2026/10/7 | 41.46 | 41.89 | 40.01 | 40.81 | 865,958 | 40.81 |
| 2026/10/6 | 41.71 | 42.75 | 41.16 | 42.01 | 422,963 | 42.01 |
| 2026/10/5 | 42.72 | 42.72 | 40.88 | 41.26 | 720,173 | 41.26 |
| 2026/10/2 | 42.79 | 44.25 | 41.24 | 41.35 | 1,723,305 | 41.35 |
| 2026/10/1 | 42.32 | 43.32 | 41.08 | 42.17 | 1,976,645 | 42.17 |
| 2026/9/30 | 41.90 | 43.29 | 41.32 | 42.26 | 1,779,452 | 42.26 |
| 2026/9/29 | 41.20 | 42.39 | 39.84 | 41.46 | 1,424,024 | 41.46 |
| 2026/9/28 | 40.54 | 41.43 | 39.61 | 40.54 | 1,291,560 | 40.54 |
| 2026/9/25 | 41.44 | 42.29 | 40.72 | 41.03 | 914,050 | 41.03 |
| 2026/9/24 | 41.37 | 42.09 | 40.53 | 41.34 | 1,352,642 | 41.34 |
| 2026/9/23 | 40.48 | 42.73 | 39.25 | 41.93 | 1,354,525 | 41.93 |
| 2026/9/22 | 41.42 | 41.84 | 40.47 | 40.65 | 590,420 | 40.65 |
| 2026/9/21 | 41.01 | 41.77 | 40.63 | 41.18 | 542,379 | 41.18 |
| 2026/9/18 | 41.36 | 41.37 | 40.01 | 40.76 | 2,321,445 | 40.76 |
| 2026/9/17 | 40.38 | 41.94 | 39.97 | 40.40 | 652,888 | 40.40 |
| 2026/9/16 | 40.28 | 40.94 | 38.60 | 39.52 | 867,798 | 39.52 |
| 2026/9/15 | 40.22 | 41.11 | 39.05 | 40.06 | 896,847 | 40.06 |
| 2026/9/14 | 41.39 | 44.65 | 39.75 | 39.96 | 687,760 | 39.96 |
1〜20/54件
