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
- 9.36（2026/9/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/9/3 | 11.51 | 11.72 | 11.13 | 11.43 | 3,925,070 | 11.43 |
| 2026/9/2 | 10.89 | 11.55 | 10.83 | 11.29 | 4,607,519 | 11.29 |
| 2026/9/1 | 11.16 | 11.26 | 10.74 | 10.76 | 3,582,102 | 10.76 |
| 2026/8/31 | 11.19 | 11.23 | 10.89 | 11.17 | 4,428,866 | 11.17 |
| 2026/8/28 | 11.17 | 11.29 | 11.05 | 11.12 | 2,971,741 | 11.12 |
| 2026/8/27 | 10.80 | 11.26 | 10.80 | 11.04 | 3,552,945 | 11.04 |
| 2026/8/26 | 10.97 | 11.09 | 10.87 | 10.93 | 2,882,807 | 10.93 |
1〜20/250件
