ディップ(2379)の株価時系列情報
ディップ(2379)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,705 | 2,717 | 2,674 | 2,698 | 348,700 |
| 2024/04/18 | 2,623 | 2,729 | 2,620 | 2,703 | 451,900 |
| 2024/04/17 | 2,603 | 2,653 | 2,576 | 2,621 | 470,200 |
| 2024/04/16 | 2,728 | 2,728 | 2,602 | 2,602 | 542,100 |
| 2024/04/15 | 2,829 | 2,871 | 2,689 | 2,728 | 1,035,500 |
| 2024/04/12 | 2,700 | 2,739 | 2,645 | 2,679 | 527,000 |
| 2024/04/11 | 2,673 | 2,684 | 2,650 | 2,650 | 222,500 |
| 2024/04/10 | 2,712 | 2,734 | 2,681 | 2,682 | 252,100 |
| 2024/04/09 | 2,698 | 2,720 | 2,685 | 2,709 | 197,200 |
| 2024/04/08 | 2,744 | 2,752 | 2,694 | 2,707 | 194,600 |
| 2024/04/05 | 2,700 | 2,740 | 2,684 | 2,715 | 206,300 |
| 2024/04/04 | 2,702 | 2,734 | 2,699 | 2,717 | 310,400 |
| 2024/04/03 | 2,712 | 2,723 | 2,691 | 2,691 | 211,600 |
| 2024/04/02 | 2,752 | 2,752 | 2,702 | 2,722 | 268,100 |
| 2024/04/01 | 2,769 | 2,770 | 2,723 | 2,761 | 340,900 |
| 2024/03/29 | 2,770 | 2,786 | 2,736 | 2,751 | 326,300 |
| 2024/03/28 | 2,782 | 2,800 | 2,757 | 2,762 | 250,800 |
| 2024/03/27 | 2,797 | 2,815 | 2,786 | 2,794 | 347,000 |
| 2024/03/26 | 2,734 | 2,770 | 2,725 | 2,760 | 228,800 |
| 2024/03/25 | 2,792 | 2,805 | 2,744 | 2,749 | 361,300 |
| 2024/03/22 | 2,753 | 2,805 | 2,742 | 2,792 | 520,900 |
| 2024/03/21 | 2,716 | 2,761 | 2,713 | 2,752 | 567,400 |
| 2024/03/19 | 2,680 | 2,704 | 2,669 | 2,699 | 412,000 |
| 2024/03/18 | 2,651 | 2,687 | 2,645 | 2,680 | 301,400 |
| 2024/03/15 | 2,640 | 2,657 | 2,627 | 2,645 | 494,300 |
| 2024/03/14 | 2,623 | 2,636 | 2,608 | 2,631 | 241,000 |
| 2024/03/13 | 2,631 | 2,635 | 2,604 | 2,617 | 267,900 |
| 2024/03/12 | 2,568 | 2,630 | 2,517 | 2,630 | 506,100 |
| 2024/03/11 | 2,579 | 2,631 | 2,577 | 2,592 | 495,400 |
| 2024/03/08 | 2,568 | 2,596 | 2,563 | 2,579 | 327,100 |
| 2024/03/07 | 2,605 | 2,621 | 2,573 | 2,595 | 472,900 |
| 2024/03/06 | 2,560 | 2,608 | 2,552 | 2,596 | 375,300 |
| 2024/03/05 | 2,557 | 2,588 | 2,526 | 2,579 | 573,300 |
| 2024/03/04 | 2,618 | 2,633 | 2,586 | 2,586 | 482,700 |
| 2024/03/01 | 2,623 | 2,636 | 2,595 | 2,623 | 466,300 |
| 2024/02/29 | 2,638 | 2,676 | 2,602 | 2,619 | 549,000 |
| 2024/02/28 | 2,624 | 2,656 | 2,612 | 2,639 | 687,000 |
| 2024/02/27 | 2,659 | 2,685 | 2,640 | 2,674 | 961,600 |
| 2024/02/26 | 2,650 | 2,696 | 2,635 | 2,660 | 804,200 |
| 2024/02/22 | 2,721 | 2,725 | 2,688 | 2,693 | 690,700 |
| 2024/02/21 | 2,718 | 2,731 | 2,701 | 2,709 | 634,600 |
| 2024/02/20 | 2,705 | 2,714 | 2,687 | 2,700 | 546,500 |
| 2024/02/19 | 2,663 | 2,704 | 2,651 | 2,704 | 416,200 |
| 2024/02/16 | 2,660 | 2,678 | 2,651 | 2,664 | 394,800 |
| 2024/02/15 | 2,703 | 2,703 | 2,641 | 2,664 | 529,900 |
| 2024/02/14 | 2,700 | 2,713 | 2,674 | 2,684 | 550,500 |
| 2024/02/13 | 2,729 | 2,738 | 2,685 | 2,738 | 884,500 |
| 2024/02/09 | 2,680 | 2,722 | 2,678 | 2,717 | 433,100 |
| 2024/02/08 | 2,660 | 2,690 | 2,642 | 2,673 | 672,900 |
| 2024/02/07 | 2,667 | 2,685 | 2,632 | 2,659 | 616,700 |
| 2024/02/06 | 2,632 | 2,677 | 2,626 | 2,659 | 668,700 |
| 2024/02/05 | 2,613 | 2,654 | 2,605 | 2,635 | 653,200 |
| 2024/02/02 | 2,595 | 2,643 | 2,588 | 2,605 | 1,089,400 |
| 2024/02/01 | 2,532 | 2,618 | 2,530 | 2,585 | 1,969,000 |
| 2024/01/31 | 2,505 | 2,528 | 2,493 | 2,528 | 753,800 |
| 2024/01/30 | 2,550 | 2,559 | 2,517 | 2,520 | 1,080,400 |
| 2024/01/29 | 2,603 | 2,614 | 2,566 | 2,569 | 957,500 |
| 2024/01/26 | 2,589 | 2,622 | 2,571 | 2,603 | 1,796,700 |
| 2024/01/25 | 2,520 | 2,544 | 2,517 | 2,539 | 997,200 |
| 2024/01/24 | 2,508 | 2,514 | 2,493 | 2,506 | 764,400 |
| 2024/01/23 | 2,535 | 2,545 | 2,490 | 2,515 | 1,255,300 |
| 2024/01/22 | 2,486 | 2,529 | 2,482 | 2,522 | 996,400 |
| 2024/01/19 | 2,469 | 2,495 | 2,458 | 2,476 | 888,600 |
| 2024/01/18 | 2,503 | 2,505 | 2,445 | 2,452 | 1,463,000 |
| 2024/01/17 | 2,501 | 2,540 | 2,491 | 2,503 | 1,356,200 |
| 2024/01/16 | 2,532 | 2,532 | 2,482 | 2,482 | 2,161,700 |
| 2024/01/15 | 2,536 | 2,547 | 2,460 | 2,540 | 4,366,800 |
| 2024/01/12 | 2,905 | 2,912 | 2,535 | 2,535 | 4,526,800 |
| 2024/01/11 | 3,235 | 3,240 | 3,205 | 3,235 | 313,600 |
| 2024/01/10 | 3,190 | 3,215 | 3,170 | 3,200 | 190,800 |
| 2024/01/09 | 3,180 | 3,200 | 3,150 | 3,175 | 145,800 |
| 2024/01/05 | 3,200 | 3,220 | 3,155 | 3,175 | 189,600 |
| 2024/01/04 | 3,180 | 3,205 | 3,110 | 3,195 | 189,000 |
| 2023/12/29 | 3,160 | 3,220 | 3,160 | 3,210 | 150,300 |
| 2023/12/28 | 3,180 | 3,180 | 3,135 | 3,180 | 82,300 |
| 2023/12/27 | 3,145 | 3,180 | 3,120 | 3,180 | 206,100 |
| 2023/12/26 | 3,110 | 3,135 | 3,090 | 3,095 | 134,300 |
| 2023/12/25 | 3,135 | 3,165 | 3,075 | 3,085 | 93,800 |
| 2023/12/22 | 3,195 | 3,200 | 3,125 | 3,125 | 167,100 |
| 2023/12/21 | 3,140 | 3,155 | 3,105 | 3,125 | 116,600 |
| 2023/12/20 | 3,175 | 3,190 | 3,120 | 3,140 | 166,100 |
| 2023/12/19 | 3,155 | 3,180 | 3,130 | 3,150 | 157,700 |
| 2023/12/18 | 3,185 | 3,190 | 3,080 | 3,155 | 331,400 |
| 2023/12/15 | 3,100 | 3,300 | 3,065 | 3,180 | 870,700 |
| 2023/12/14 | 3,060 | 3,075 | 3,015 | 3,030 | 133,500 |
| 2023/12/13 | 3,080 | 3,085 | 3,025 | 3,040 | 187,300 |
| 2023/12/12 | 3,105 | 3,105 | 3,030 | 3,055 | 112,900 |
| 2023/12/11 | 3,015 | 3,060 | 3,015 | 3,060 | 139,800 |
| 2023/12/08 | 3,050 | 3,080 | 2,975 | 2,978 | 352,200 |
| 2023/12/07 | 3,055 | 3,070 | 2,973 | 2,978 | 178,400 |
| 2023/12/06 | 3,025 | 3,080 | 3,025 | 3,070 | 175,000 |
| 2023/12/05 | 3,085 | 3,110 | 3,000 | 3,005 | 194,400 |
| 2023/12/04 | 3,100 | 3,135 | 3,075 | 3,095 | 152,300 |
| 2023/12/01 | 3,160 | 3,175 | 3,110 | 3,120 | 167,600 |
| 2023/11/30 | 3,190 | 3,190 | 3,145 | 3,170 | 356,400 |
| 2023/11/29 | 3,180 | 3,210 | 3,165 | 3,190 | 274,900 |
| 2023/11/28 | 3,190 | 3,205 | 3,155 | 3,200 | 199,900 |
| 2023/11/27 | 3,280 | 3,300 | 3,185 | 3,195 | 268,100 |
| 2023/11/24 | 3,190 | 3,275 | 3,180 | 3,270 | 328,900 |
| 2023/11/22 | 3,145 | 3,200 | 3,145 | 3,170 | 161,100 |
| 2023/11/21 | 3,150 | 3,175 | 3,125 | 3,155 | 126,000 |
| 2023/11/20 | 3,120 | 3,170 | 3,100 | 3,125 | 231,800 |
| 2023/11/17 | 3,120 | 3,160 | 3,105 | 3,160 | 162,300 |
| 2023/11/16 | 3,025 | 3,120 | 3,020 | 3,100 | 247,700 |
| 2023/11/15 | 3,130 | 3,130 | 3,025 | 3,045 | 248,200 |
| 2023/11/14 | 3,075 | 3,095 | 3,050 | 3,070 | 160,800 |
| 2023/11/13 | 3,095 | 3,095 | 3,050 | 3,060 | 157,300 |
| 2023/11/10 | 3,065 | 3,105 | 3,040 | 3,100 | 141,900 |
| 2023/11/09 | 3,090 | 3,150 | 3,045 | 3,140 | 323,700 |
| 2023/11/08 | 3,055 | 3,100 | 3,020 | 3,080 | 374,200 |
| 2023/11/07 | 3,055 | 3,100 | 3,035 | 3,035 | 249,400 |
| 2023/11/06 | 3,030 | 3,095 | 3,015 | 3,055 | 296,600 |
| 2023/11/02 | 3,010 | 3,025 | 2,989 | 3,000 | 277,100 |
| 2023/11/01 | 3,050 | 3,050 | 2,963 | 3,020 | 283,200 |
| 2023/10/31 | 2,990 | 2,996 | 2,925 | 2,970 | 333,800 |
| 2023/10/30 | 3,000 | 3,005 | 2,963 | 2,971 | 907,500 |
| 2023/10/27 | 3,005 | 3,060 | 2,989 | 3,030 | 375,500 |
| 2023/10/26 | 2,910 | 3,000 | 2,904 | 2,934 | 355,500 |
| 2023/10/25 | 2,987 | 3,020 | 2,971 | 2,992 | 324,500 |
| 2023/10/24 | 2,968 | 2,995 | 2,865 | 2,988 | 326,200 |
| 2023/10/23 | 2,925 | 2,969 | 2,893 | 2,951 | 390,200 |
| 2023/10/20 | 2,970 | 2,975 | 2,933 | 2,935 | 309,200 |
| 2023/10/19 | 2,980 | 3,030 | 2,973 | 3,000 | 377,600 |
| 2023/10/18 | 3,145 | 3,145 | 3,015 | 3,050 | 413,900 |
| 2023/10/17 | 3,150 | 3,180 | 3,125 | 3,160 | 454,700 |
| 2023/10/16 | 3,295 | 3,305 | 3,090 | 3,100 | 468,600 |
| 2023/10/13 | 3,530 | 3,530 | 3,350 | 3,360 | 487,700 |
| 2023/10/12 | 3,695 | 3,745 | 3,560 | 3,565 | 606,800 |
| 2023/10/11 | 3,580 | 3,595 | 3,510 | 3,520 | 377,100 |
| 2023/10/10 | 3,560 | 3,610 | 3,550 | 3,570 | 336,600 |
| 2023/10/06 | 3,460 | 3,555 | 3,455 | 3,535 | 261,600 |
| 2023/10/05 | 3,425 | 3,535 | 3,425 | 3,500 | 211,500 |
| 2023/10/04 | 3,465 | 3,470 | 3,420 | 3,420 | 261,000 |
| 2023/10/03 | 3,580 | 3,610 | 3,515 | 3,515 | 170,400 |
| 2023/10/02 | 3,680 | 3,695 | 3,585 | 3,595 | 262,000 |
| 2023/09/29 | 3,730 | 3,735 | 3,665 | 3,680 | 195,400 |
| 2023/09/28 | 3,715 | 3,750 | 3,690 | 3,710 | 193,400 |
| 2023/09/27 | 3,710 | 3,740 | 3,685 | 3,730 | 226,800 |
| 2023/09/26 | 3,725 | 3,760 | 3,700 | 3,700 | 221,200 |
| 2023/09/25 | 3,695 | 3,740 | 3,685 | 3,725 | 138,600 |
| 2023/09/22 | 3,650 | 3,700 | 3,625 | 3,690 | 166,900 |
| 2023/09/21 | 3,720 | 3,760 | 3,675 | 3,680 | 156,100 |
| 2023/09/20 | 3,695 | 3,725 | 3,670 | 3,710 | 257,300 |
| 2023/09/19 | 3,690 | 3,745 | 3,685 | 3,725 | 227,700 |
| 2023/09/15 | 3,730 | 3,755 | 3,695 | 3,720 | 283,900 |
| 2023/09/14 | 3,715 | 3,750 | 3,700 | 3,730 | 268,500 |
| 2023/09/13 | 3,625 | 3,705 | 3,605 | 3,695 | 309,600 |
| 2023/09/12 | 3,620 | 3,645 | 3,585 | 3,600 | 121,000 |
| 2023/09/11 | 3,635 | 3,660 | 3,600 | 3,630 | 201,500 |
| 2023/09/08 | 3,580 | 3,630 | 3,570 | 3,620 | 207,100 |
| 2023/09/07 | 3,620 | 3,640 | 3,595 | 3,595 | 134,000 |
| 2023/09/06 | 3,595 | 3,615 | 3,570 | 3,605 | 171,900 |
| 2023/09/05 | 3,575 | 3,625 | 3,555 | 3,600 | 186,200 |
| 2023/09/04 | 3,580 | 3,615 | 3,550 | 3,550 | 159,100 |
| 2023/09/01 | 3,495 | 3,575 | 3,490 | 3,575 | 152,400 |
| 2023/08/31 | 3,495 | 3,525 | 3,480 | 3,500 | 133,300 |
| 2023/08/30 | 3,490 | 3,530 | 3,455 | 3,465 | 298,400 |
| 2023/08/29 | 3,540 | 3,555 | 3,500 | 3,540 | 527,000 |
| 2023/08/28 | 3,465 | 3,535 | 3,465 | 3,520 | 386,900 |
| 2023/08/25 | 3,400 | 3,485 | 3,375 | 3,475 | 451,500 |
| 2023/08/24 | 3,380 | 3,420 | 3,365 | 3,410 | 293,900 |
| 2023/08/23 | 3,285 | 3,375 | 3,285 | 3,370 | 212,300 |
| 2023/08/22 | 3,340 | 3,360 | 3,270 | 3,275 | 165,400 |
| 2023/08/21 | 3,280 | 3,345 | 3,260 | 3,340 | 211,200 |
| 2023/08/18 | 3,215 | 3,295 | 3,200 | 3,280 | 239,800 |
| 2023/08/17 | 3,255 | 3,280 | 3,215 | 3,240 | 257,200 |
| 2023/08/16 | 3,300 | 3,305 | 3,240 | 3,250 | 255,800 |
| 2023/08/15 | 3,330 | 3,335 | 3,280 | 3,335 | 234,000 |
| 2023/08/14 | 3,330 | 3,340 | 3,285 | 3,290 | 204,900 |
| 2023/08/10 | 3,295 | 3,350 | 3,260 | 3,345 | 278,300 |
| 2023/08/09 | 3,315 | 3,345 | 3,275 | 3,330 | 255,500 |
| 2023/08/08 | 3,390 | 3,405 | 3,335 | 3,340 | 293,900 |
| 2023/08/07 | 3,360 | 3,375 | 3,330 | 3,375 | 292,400 |
| 2023/08/04 | 3,400 | 3,415 | 3,375 | 3,390 | 206,200 |
| 2023/08/03 | 3,470 | 3,480 | 3,400 | 3,410 | 325,700 |
| 2023/08/02 | 3,495 | 3,530 | 3,475 | 3,505 | 206,900 |
| 2023/08/01 | 3,570 | 3,575 | 3,510 | 3,535 | 219,900 |
| 2023/07/31 | 3,605 | 3,620 | 3,570 | 3,585 | 280,500 |
| 2023/07/28 | 3,595 | 3,625 | 3,535 | 3,585 | 426,300 |
| 2023/07/27 | 3,490 | 3,510 | 3,460 | 3,495 | 229,700 |
| 2023/07/26 | 3,510 | 3,535 | 3,455 | 3,520 | 166,200 |
| 2023/07/25 | 3,535 | 3,575 | 3,505 | 3,530 | 233,300 |
| 2023/07/24 | 3,610 | 3,610 | 3,545 | 3,560 | 175,300 |
| 2023/07/21 | 3,615 | 3,615 | 3,515 | 3,585 | 183,800 |
| 2023/07/20 | 3,625 | 3,680 | 3,600 | 3,615 | 289,300 |
| 2023/07/19 | 3,475 | 3,585 | 3,475 | 3,565 | 460,100 |
| 2023/07/18 | 3,490 | 3,545 | 3,405 | 3,450 | 1,009,700 |
| 2023/07/14 | 3,705 | 3,775 | 3,640 | 3,735 | 626,400 |
| 2023/07/13 | 3,580 | 3,635 | 3,540 | 3,635 | 267,300 |
| 2023/07/12 | 3,590 | 3,590 | 3,515 | 3,530 | 281,300 |
| 2023/07/11 | 3,565 | 3,570 | 3,510 | 3,540 | 258,800 |
| 2023/07/10 | 3,530 | 3,545 | 3,490 | 3,535 | 206,300 |
| 2023/07/07 | 3,480 | 3,555 | 3,465 | 3,530 | 157,500 |
| 2023/07/06 | 3,530 | 3,570 | 3,500 | 3,525 | 150,900 |
| 2023/07/05 | 3,580 | 3,580 | 3,525 | 3,555 | 117,200 |
| 2023/07/04 | 3,550 | 3,610 | 3,540 | 3,580 | 133,100 |
| 2023/07/03 | 3,600 | 3,670 | 3,560 | 3,570 | 163,100 |
| 2023/06/30 | 3,550 | 3,585 | 3,520 | 3,575 | 208,500 |
| 2023/06/29 | 3,555 | 3,610 | 3,540 | 3,570 | 191,800 |
| 2023/06/28 | 3,470 | 3,510 | 3,450 | 3,510 | 273,600 |