デンツプライ・シロナの株価時系列・推移
- 52週高値
- 14.76（2026/2/27）
- 52週安値
- 8.585（2026/10/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 8.74 | 8.85 | 8.59 | 8.67 | 5,786,403 | 8.67 |
| 2026/10/1 | 8.85 | 8.90 | 8.61 | 8.74 | 5,938,251 | 8.74 |
| 2026/9/30 | 9.08 | 9.12 | 8.83 | 8.86 | 6,547,676 | 8.86 |
| 2026/9/29 | 9.21 | 9.29 | 8.91 | 8.98 | 4,599,689 | 8.98 |
| 2026/9/28 | 9.32 | 9.32 | 8.90 | 9.28 | 5,676,420 | 9.28 |
| 2026/9/25 | 9.52 | 9.63 | 9.29 | 9.40 | 4,894,992 | 9.40 |
| 2026/9/24 | 9.76 | 9.81 | 9.48 | 9.53 | 3,736,422 | 9.53 |
| 2026/9/23 | 9.89 | 10.00 | 9.74 | 9.78 | 3,352,044 | 9.78 |
| 2026/9/22 | 9.66 | 10.02 | 9.65 | 9.95 | 5,133,715 | 9.95 |
| 2026/9/21 | 9.57 | 9.64 | 9.41 | 9.44 | 6,647,164 | 9.44 |
| 2026/9/18 | 9.38 | 9.64 | 9.37 | 9.54 | 8,473,267 | 9.54 |
| 2026/9/17 | 10.11 | 10.12 | 9.36 | 9.38 | 9,309,079 | 9.38 |
| 2026/9/16 | 9.80 | 10.29 | 9.80 | 10.14 | 5,509,652 | 10.14 |
| 2026/9/15 | 10.28 | 10.39 | 9.81 | 9.83 | 4,898,758 | 9.83 |
| 2026/9/14 | 10.47 | 10.62 | 10.35 | 10.38 | 3,213,309 | 10.38 |
| 2026/9/11 | 10.67 | 10.72 | 10.28 | 10.46 | 3,252,295 | 10.46 |
| 2026/9/10 | 10.65 | 10.65 | 10.39 | 10.50 | 3,452,731 | 10.50 |
| 2026/9/9 | 10.89 | 10.94 | 10.63 | 10.72 | 3,232,182 | 10.72 |
| 2026/9/8 | 11.24 | 11.28 | 10.94 | 10.99 | 3,158,049 | 10.99 |
| 2026/9/4 | 11.29 | 11.53 | 11.20 | 11.38 | 2,600,972 | 11.38 |
1〜20/250件
