デンツプライ・シロナの株価時系列・推移
- 52週高値
- 17.09（2025/7/23）
- 52週安値
- 9.41（2026/5/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/17 | 13.78 | 14.10 | 13.70 | 14.05 | 6,070,086 | 14.05 |
| 2026/7/16 | 13.50 | 14.03 | 13.38 | 13.85 | 5,370,664 | 13.85 |
| 2026/7/15 | 12.70 | 13.44 | 12.70 | 13.40 | 5,828,808 | 13.40 |
| 2026/7/14 | 12.66 | 12.86 | 12.32 | 12.70 | 5,688,440 | 12.70 |
| 2026/7/13 | 12.28 | 12.88 | 12.20 | 12.78 | 5,763,930 | 12.78 |
| 2026/7/10 | 11.89 | 12.38 | 11.76 | 12.26 | 4,690,420 | 12.26 |
| 2026/7/9 | 11.63 | 12.04 | 11.49 | 11.89 | 4,059,122 | 11.89 |
| 2026/7/8 | 12.19 | 12.22 | 11.55 | 11.78 | 4,627,573 | 11.78 |
| 2026/7/7 | 12.44 | 12.44 | 12.04 | 12.19 | 4,416,878 | 12.19 |
| 2026/7/6 | 11.70 | 12.48 | 11.42 | 12.32 | 5,877,554 | 12.32 |
| 2026/7/2 | 11.28 | 11.67 | 11.01 | 11.65 | 4,797,010 | 11.65 |
| 2026/7/1 | 10.61 | 11.10 | 10.61 | 11.09 | 5,169,303 | 11.09 |
| 2026/6/30 | 10.72 | 10.78 | 10.47 | 10.61 | 4,629,868 | 10.61 |
| 2026/6/29 | 11.00 | 11.01 | 10.73 | 10.82 | 4,626,881 | 10.82 |
| 2026/6/26 | 10.75 | 11.15 | 10.69 | 11.01 | 32,233,979 | 11.01 |
| 2026/6/25 | 10.68 | 10.98 | 10.63 | 10.78 | 3,875,420 | 10.78 |
| 2026/6/24 | 10.35 | 10.71 | 10.34 | 10.52 | 4,795,594 | 10.52 |
| 2026/6/23 | 10.15 | 10.31 | 10.02 | 10.20 | 4,456,945 | 10.20 |
| 2026/6/22 | 10.33 | 10.45 | 10.13 | 10.15 | 6,077,180 | 10.15 |
| 2026/6/18 | 10.12 | 10.45 | 10.06 | 10.33 | 5,316,378 | 10.33 |
1〜20/250件
