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
- 8.38（2026/10/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 8.70 | 8.87 | 8.56 | 8.83 | 4,219,770 | 8.83 |
| 2026/10/8 | 8.43 | 8.70 | 8.42 | 8.69 | 6,200,155 | 8.69 |
| 2026/10/7 | 8.46 | 8.55 | 8.38 | 8.54 | 4,221,268 | 8.54 |
| 2026/10/6 | 8.58 | 8.69 | 8.47 | 8.52 | 4,723,353 | 8.52 |
| 2026/10/5 | 8.55 | 8.70 | 8.44 | 8.56 | 5,008,737 | 8.56 |
| 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 |
1〜20/251件
