ディーセント・ホールディングの株価時系列・推移
- 52週高値
- 62.00（2026/1/29）
- 52週安値
- 1.50（2026/5/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 2.11 | 2.28 | 2.10 | 2.26 | 82,018 | 2.26 |
| 2026/7/2 | 2.11 | 2.27 | 2.05 | 2.20 | 184,025 | 2.20 |
| 2026/7/1 | 2.31 | 2.39 | 1.74 | 2.05 | 3,676,494 | 2.05 |
| 2026/6/30 | 2.05 | 2.16 | 2.00 | 2.07 | 19,609 | 2.07 |
| 2026/6/29 | 1.96 | 2.11 | 1.95 | 1.99 | 44,240 | 1.99 |
| 2026/6/26 | 1.83 | 2.18 | 1.76 | 1.97 | 55,173 | 1.97 |
| 2026/6/25 | 2.04 | 2.08 | 1.75 | 1.85 | 122,321 | 1.85 |
| 2026/6/24 | 2.08 | 2.15 | 1.97 | 1.97 | 39,907 | 1.97 |
| 2026/6/23 | 2.34 | 2.40 | 2.12 | 2.12 | 39,057 | 2.12 |
| 2026/6/22 | 2.49 | 2.61 | 2.35 | 2.37 | 136,827 | 2.37 |
| 2026/6/18 | 2.93 | 2.99 | 2.68 | 2.68 | 75,335 | 2.68 |
| 2026/6/17 | 2.83 | 3.03 | 2.77 | 2.77 | 79,086 | 2.77 |
| 2026/6/16 | 2.75 | 3.20 | 2.63 | 3.03 | 400,650 | 3.03 |
| 2026/6/15 | 2.89 | 3.90 | 2.50 | 2.70 | 7,367,090 | 2.70 |
| 2026/6/12 | 3.00 | 3.00 | 2.28 | 2.28 | 100,927 | 2.28 |
| 2026/6/11 | 2.99 | 3.30 | 2.83 | 3.04 | 141,715 | 3.04 |
| 2026/6/10 | 3.56 | 3.70 | 2.54 | 2.77 | 153,663 | 2.77 |
| 2026/6/9 | 2.90 | 7.68 | 2.90 | 3.40 | 1,166,128 | 3.40 |
| 2026/6/8 | 3.98 | 4.13 | 3.05 | 3.13 | 271,613 | 3.13 |
| 2026/6/5 | 3.50 | 4.17 | 3.20 | 4.14 | 1,074,614 | 4.14 |
1〜20/241件
