ダイブ(151A)の株価時系列情報
ダイブ(151A)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 965 | 965 | 951 | 953 | 4,800 |
| 2025/07/29 | 961 | 971 | 956 | 965 | 15,100 |
| 2025/07/28 | 983 | 1,011 | 966 | 966 | 23,900 |
| 2025/07/25 | 952 | 967 | 950 | 956 | 7,200 |
| 2025/07/24 | 955 | 985 | 953 | 958 | 18,700 |
| 2025/07/23 | 968 | 968 | 945 | 955 | 16,200 |
| 2025/07/22 | 923 | 941 | 922 | 938 | 18,900 |
| 2025/07/18 | 929 | 929 | 910 | 912 | 20,600 |
| 2025/07/17 | 932 | 936 | 923 | 928 | 10,200 |
| 2025/07/16 | 930 | 932 | 919 | 932 | 7,900 |
| 2025/07/15 | 934 | 939 | 920 | 920 | 13,100 |
| 2025/07/14 | 918 | 934 | 915 | 923 | 6,600 |
| 2025/07/11 | 919 | 929 | 913 | 913 | 10,200 |
| 2025/07/10 | 939 | 939 | 923 | 924 | 6,100 |
| 2025/07/09 | 945 | 951 | 935 | 935 | 7,300 |
| 2025/07/08 | 929 | 938 | 926 | 935 | 7,700 |
| 2025/07/07 | 916 | 934 | 910 | 933 | 7,200 |
| 2025/07/04 | 925 | 936 | 906 | 913 | 23,600 |
| 2025/07/03 | 930 | 940 | 920 | 925 | 17,100 |
| 2025/07/02 | 941 | 950 | 928 | 930 | 24,500 |
| 2025/07/01 | 975 | 976 | 951 | 951 | 11,100 |
| 2025/06/30 | 994 | 994 | 960 | 969 | 36,600 |
| 2025/06/27 | 958 | 987 | 947 | 964 | 27,800 |
| 2025/06/26 | 951 | 975 | 941 | 954 | 38,300 |
| 2025/06/25 | 948 | 956 | 925 | 950 | 24,100 |
| 2025/06/24 | 923 | 970 | 920 | 951 | 44,100 |
| 2025/06/23 | 908 | 919 | 903 | 909 | 35,900 |
| 2025/06/20 | 933 | 934 | 915 | 915 | 13,400 |
| 2025/06/19 | 910 | 937 | 903 | 926 | 31,500 |
| 2025/06/18 | 921 | 930 | 902 | 907 | 35,600 |
| 2025/06/17 | 917 | 934 | 914 | 921 | 22,200 |
| 2025/06/16 | 938 | 949 | 917 | 917 | 36,300 |
| 2025/06/13 | 935 | 935 | 904 | 916 | 43,700 |
| 2025/06/12 | 957 | 957 | 926 | 935 | 18,600 |
| 2025/06/11 | 956 | 960 | 945 | 953 | 22,800 |
| 2025/06/10 | 933 | 955 | 933 | 952 | 23,600 |
| 2025/06/09 | 937 | 944 | 929 | 938 | 34,900 |
| 2025/06/06 | 934 | 949 | 923 | 924 | 31,900 |
| 2025/06/05 | 921 | 932 | 918 | 929 | 29,400 |
| 2025/06/04 | 915 | 925 | 913 | 921 | 16,800 |
| 2025/06/03 | 918 | 925 | 911 | 915 | 13,200 |
| 2025/06/02 | 919 | 919 | 910 | 919 | 9,500 |
| 2025/05/30 | 908 | 930 | 908 | 910 | 38,300 |
| 2025/05/29 | 920 | 921 | 907 | 908 | 19,800 |
| 2025/05/28 | 930 | 941 | 916 | 916 | 12,100 |
| 2025/05/27 | 920 | 932 | 916 | 926 | 13,700 |
| 2025/05/26 | 908 | 932 | 908 | 920 | 16,800 |
| 2025/05/23 | 924 | 928 | 908 | 908 | 34,000 |
| 2025/05/22 | 938 | 938 | 921 | 924 | 33,200 |
| 2025/05/21 | 929 | 958 | 921 | 940 | 44,400 |
| 2025/05/20 | 914 | 939 | 908 | 921 | 31,300 |
| 2025/05/19 | 912 | 937 | 912 | 913 | 26,400 |
| 2025/05/16 | 932 | 950 | 909 | 912 | 23,600 |
| 2025/05/15 | 936 | 963 | 931 | 931 | 60,000 |
| 2025/05/14 | 933 | 943 | 894 | 921 | 49,300 |
| 2025/05/13 | 979 | 979 | 931 | 936 | 45,500 |
| 2025/05/12 | 925 | 977 | 900 | 968 | 132,300 |
| 2025/05/09 | 853 | 902 | 853 | 895 | 73,500 |
| 2025/05/08 | 868 | 871 | 854 | 865 | 18,200 |
| 2025/05/07 | 858 | 873 | 858 | 864 | 11,900 |
| 2025/05/02 | 860 | 860 | 838 | 851 | 18,100 |
| 2025/05/01 | 846 | 859 | 845 | 845 | 7,800 |
| 2025/04/30 | 851 | 855 | 838 | 841 | 30,100 |
| 2025/04/28 | 846 | 867 | 846 | 851 | 8,700 |
| 2025/04/25 | 831 | 871 | 831 | 846 | 17,600 |
| 2025/04/24 | 846 | 850 | 830 | 831 | 17,000 |
| 2025/04/23 | 859 | 860 | 840 | 841 | 12,400 |
| 2025/04/22 | 856 | 864 | 844 | 850 | 22,000 |
| 2025/04/21 | 852 | 865 | 849 | 859 | 16,700 |
| 2025/04/18 | 832 | 862 | 826 | 849 | 55,800 |
| 2025/04/17 | 801 | 825 | 797 | 820 | 46,100 |
| 2025/04/16 | 833 | 870 | 803 | 808 | 249,300 |
| 2025/04/15 | 838 | 840 | 820 | 820 | 22,400 |
| 2025/04/14 | 825 | 834 | 818 | 825 | 62,700 |
| 2025/04/11 | 758 | 831 | 754 | 825 | 80,800 |
| 2025/04/10 | 774 | 794 | 757 | 784 | 58,100 |
| 2025/04/09 | 720 | 727 | 700 | 714 | 53,200 |
| 2025/04/08 | 752 | 760 | 718 | 732 | 57,600 |
| 2025/04/07 | 687 | 721 | 657 | 677 | 163,000 |
| 2025/04/04 | 850 | 855 | 733 | 772 | 345,600 |
| 2025/04/03 | 882 | 907 | 863 | 871 | 77,700 |
| 2025/04/02 | 940 | 941 | 919 | 927 | 25,100 |
| 2025/04/01 | 985 | 985 | 929 | 929 | 35,800 |
| 2025/03/31 | 951 | 975 | 945 | 962 | 29,800 |
| 2025/03/28 | 991 | 994 | 962 | 972 | 46,100 |
| 2025/03/27 | 985 | 998 | 971 | 998 | 23,900 |
| 2025/03/26 | 1,001 | 1,006 | 974 | 985 | 21,100 |
| 2025/03/25 | 1,011 | 1,017 | 986 | 986 | 56,500 |
| 2025/03/24 | 1,050 | 1,050 | 1,014 | 1,015 | 18,600 |
| 2025/03/21 | 1,016 | 1,045 | 1,005 | 1,045 | 24,000 |
| 2025/03/19 | 1,028 | 1,039 | 1,007 | 1,015 | 35,100 |
| 2025/03/18 | 1,035 | 1,043 | 1,004 | 1,028 | 46,200 |
| 2025/03/17 | 1,019 | 1,044 | 990 | 1,035 | 69,600 |
| 2025/03/14 | 943 | 1,013 | 943 | 980 | 113,700 |
| 2025/03/13 | 921 | 935 | 903 | 935 | 26,800 |
| 2025/03/12 | 902 | 925 | 893 | 920 | 21,300 |
| 2025/03/11 | 921 | 928 | 875 | 915 | 43,200 |
| 2025/03/10 | 909 | 941 | 899 | 935 | 38,400 |
| 2025/03/07 | 902 | 902 | 884 | 894 | 26,800 |
| 2025/03/06 | 926 | 926 | 892 | 915 | 43,200 |
| 2025/03/05 | 948 | 958 | 923 | 924 | 40,800 |
| 2025/03/04 | 955 | 955 | 909 | 942 | 48,200 |
| 2025/03/03 | 951 | 969 | 939 | 964 | 71,900 |
| 2025/02/28 | 895 | 962 | 890 | 944 | 84,000 |
| 2025/02/27 | 878 | 908 | 870 | 892 | 33,300 |
| 2025/02/26 | 860 | 879 | 853 | 878 | 24,700 |
| 2025/02/25 | 860 | 864 | 852 | 858 | 41,800 |
| 2025/02/21 | 895 | 896 | 861 | 874 | 93,000 |
| 2025/02/20 | 945 | 945 | 888 | 905 | 80,500 |
| 2025/02/19 | 901 | 958 | 890 | 946 | 89,200 |
| 2025/02/18 | 905 | 928 | 897 | 900 | 33,400 |
| 2025/02/17 | 883 | 926 | 873 | 914 | 65,300 |
| 2025/02/14 | 906 | 906 | 874 | 889 | 26,700 |
| 2025/02/13 | 882 | 910 | 870 | 906 | 34,200 |
| 2025/02/12 | 862 | 890 | 852 | 882 | 28,800 |
| 2025/02/10 | 869 | 870 | 833 | 861 | 96,000 |
| 2025/02/07 | 918 | 930 | 891 | 914 | 46,700 |
| 2025/02/06 | 879 | 922 | 875 | 915 | 13,300 |
| 2025/02/05 | 871 | 892 | 856 | 889 | 14,500 |
| 2025/02/04 | 881 | 884 | 855 | 878 | 13,100 |
| 2025/02/03 | 868 | 880 | 856 | 871 | 14,300 |
| 2025/01/31 | 895 | 895 | 871 | 880 | 21,000 |
| 2025/01/30 | 902 | 909 | 875 | 900 | 22,700 |
| 2025/01/29 | 911 | 913 | 901 | 901 | 12,800 |
| 2025/01/28 | 910 | 931 | 890 | 926 | 14,700 |
| 2025/01/27 | 930 | 930 | 885 | 910 | 23,100 |
| 2025/01/24 | 885 | 939 | 885 | 927 | 34,600 |
| 2025/01/23 | 889 | 889 | 839 | 889 | 17,800 |
| 2025/01/22 | 888 | 903 | 867 | 894 | 31,100 |
| 2025/01/21 | 870 | 875 | 837 | 875 | 19,300 |
| 2025/01/20 | 864 | 879 | 845 | 870 | 14,100 |
| 2025/01/17 | 859 | 860 | 820 | 849 | 12,900 |
| 2025/01/16 | 879 | 886 | 841 | 862 | 32,100 |
| 2025/01/15 | 820 | 850 | 806 | 849 | 8,300 |
| 2025/01/14 | 855 | 858 | 795 | 820 | 74,800 |
| 2025/01/10 | 849 | 870 | 843 | 851 | 7,900 |
| 2025/01/09 | 862 | 863 | 827 | 848 | 26,900 |
| 2025/01/08 | 893 | 894 | 870 | 876 | 18,900 |
| 2025/01/07 | 902 | 914 | 895 | 899 | 4,900 |
| 2025/01/06 | 903 | 923 | 900 | 901 | 8,000 |
| 2024/12/30 | 900 | 919 | 898 | 908 | 11,900 |
| 2024/12/27 | 914 | 924 | 891 | 895 | 8,200 |
| 2024/12/27 | 1 -> 3.00 分割 | ||||
| 2024/12/26 | 2,733 | 2,750 | 2,670 | 2,740 | 8,900 |
| 2024/12/25 | 2,800 | 2,800 | 2,751 | 2,767 | 10,700 |
| 2024/12/24 | 2,910 | 2,910 | 2,810 | 2,820 | 11,400 |
| 2024/12/23 | 2,889 | 2,889 | 2,812 | 2,835 | 5,200 |
| 2024/12/20 | 2,806 | 2,924 | 2,806 | 2,840 | 15,100 |
| 2024/12/19 | 2,777 | 2,836 | 2,777 | 2,806 | 4,300 |
| 2024/12/18 | 2,837 | 2,838 | 2,797 | 2,800 | 1,600 |
| 2024/12/17 | 2,822 | 2,860 | 2,749 | 2,796 | 7,700 |
| 2024/12/16 | 2,683 | 2,800 | 2,683 | 2,782 | 7,300 |
| 2024/12/13 | 2,640 | 2,703 | 2,640 | 2,703 | 6,300 |
| 2024/12/12 | 2,697 | 2,697 | 2,639 | 2,648 | 2,700 |
| 2024/12/11 | 2,660 | 2,695 | 2,651 | 2,655 | 5,200 |
| 2024/12/10 | 2,710 | 2,710 | 2,662 | 2,665 | 2,500 |
| 2024/12/09 | 2,756 | 2,756 | 2,653 | 2,715 | 5,300 |
| 2024/12/06 | 2,720 | 2,778 | 2,599 | 2,754 | 10,900 |
| 2024/12/05 | 2,830 | 2,830 | 2,723 | 2,723 | 2,700 |
| 2024/12/04 | 2,870 | 2,870 | 2,770 | 2,780 | 4,700 |
| 2024/12/03 | 2,870 | 2,870 | 2,807 | 2,842 | 6,100 |
| 2024/12/02 | 2,805 | 2,885 | 2,800 | 2,810 | 3,700 |
| 2024/11/29 | 2,806 | 2,854 | 2,781 | 2,800 | 5,800 |
| 2024/11/28 | 2,783 | 2,843 | 2,783 | 2,841 | 1,900 |
| 2024/11/27 | 2,802 | 2,848 | 2,792 | 2,792 | 1,200 |
| 2024/11/26 | 2,836 | 2,865 | 2,780 | 2,820 | 5,900 |
| 2024/11/25 | 2,877 | 2,882 | 2,830 | 2,836 | 3,300 |
| 2024/11/22 | 2,896 | 2,899 | 2,851 | 2,877 | 5,600 |
| 2024/11/21 | 2,950 | 2,988 | 2,852 | 2,880 | 6,900 |
| 2024/11/20 | 2,900 | 2,948 | 2,815 | 2,948 | 9,100 |
| 2024/11/19 | 2,745 | 2,897 | 2,745 | 2,850 | 9,600 |
| 2024/11/18 | 2,703 | 2,765 | 2,672 | 2,740 | 5,900 |
| 2024/11/15 | 2,704 | 2,749 | 2,663 | 2,712 | 7,400 |
| 2024/11/14 | 2,788 | 2,810 | 2,719 | 2,743 | 11,700 |
| 2024/11/13 | 2,826 | 2,918 | 2,761 | 2,786 | 17,900 |
| 2024/11/12 | 2,900 | 2,903 | 2,822 | 2,822 | 16,300 |
| 2024/11/11 | 3,145 | 3,150 | 2,780 | 2,855 | 85,800 |
| 2024/11/08 | 3,150 | 3,300 | 3,120 | 3,215 | 15,200 |
| 2024/11/07 | 3,135 | 3,215 | 3,020 | 3,110 | 9,800 |
| 2024/11/06 | 3,120 | 3,160 | 3,080 | 3,110 | 3,800 |
| 2024/11/05 | 3,160 | 3,160 | 3,090 | 3,100 | 3,700 |
| 2024/11/01 | 3,205 | 3,225 | 3,150 | 3,150 | 5,800 |
| 2024/10/31 | 3,280 | 3,325 | 3,190 | 3,270 | 6,100 |
| 2024/10/30 | 3,225 | 3,255 | 3,175 | 3,255 | 2,100 |
| 2024/10/29 | 3,290 | 3,290 | 3,205 | 3,255 | 1,000 |
| 2024/10/28 | 3,115 | 3,240 | 3,115 | 3,220 | 5,000 |
| 2024/10/25 | 3,080 | 3,140 | 3,025 | 3,120 | 9,500 |
| 2024/10/24 | 3,030 | 3,135 | 3,030 | 3,080 | 6,400 |
| 2024/10/23 | 3,235 | 3,260 | 3,025 | 3,060 | 15,000 |
| 2024/10/22 | 3,380 | 3,430 | 3,240 | 3,240 | 17,700 |
| 2024/10/21 | 3,165 | 3,390 | 3,165 | 3,380 | 18,200 |
| 2024/10/18 | 3,215 | 3,255 | 3,140 | 3,160 | 10,600 |
| 2024/10/17 | 3,245 | 3,255 | 3,135 | 3,215 | 9,000 |
| 2024/10/16 | 3,215 | 3,280 | 3,080 | 3,245 | 23,400 |
| 2024/10/15 | 3,190 | 3,250 | 3,125 | 3,155 | 10,800 |
| 2024/10/11 | 3,080 | 3,155 | 2,998 | 3,135 | 19,600 |
| 2024/10/10 | 3,125 | 3,130 | 2,983 | 3,025 | 20,200 |
| 2024/10/09 | 3,020 | 3,110 | 2,957 | 3,065 | 20,200 |
| 2024/10/08 | 3,030 | 3,120 | 2,990 | 3,010 | 16,800 |
| 2024/10/07 | 3,040 | 3,095 | 2,981 | 2,991 | 25,600 |
| 2024/10/04 | 2,909 | 2,990 | 2,880 | 2,961 | 21,700 |