日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/29 700 700 671 674 45,000
2025/10/28 704 705 691 691 37,300
2025/10/27 707 719 703 704 16,600
2025/10/24 708 709 700 700 14,500
2025/10/23 711 718 708 709 12,600
2025/10/22 710 719 699 717 23,900
2025/10/21 718 718 700 707 17,900
2025/10/20 695 711 695 707 28,300
2025/10/17 702 702 685 685 35,800
2025/10/16 717 719 702 702 11,100
2025/10/15 702 721 702 713 25,700
2025/10/14 692 704 677 700 114,800
2025/10/10 739 739 695 704 332,200
2025/10/09 734 739 728 737 16,600
2025/10/08 731 738 722 728 23,500
2025/10/07 737 737 724 729 27,800
2025/10/06 740 745 727 737 33,500
2025/10/03 728 739 721 731 39,000
2025/10/02 736 741 729 730 41,100
2025/10/01 757 759 733 735 59,700
2025/09/30 770 774 756 756 21,300
2025/09/29 786 786 770 770 16,900
2025/09/26 770 783 761 779 73,300
2025/09/25 790 790 767 774 89,200
2025/09/24 808 812 795 798 36,700
2025/09/22 790 806 790 801 45,100
2025/09/19 798 799 771 781 83,900
2025/09/18 782 795 774 786 70,000
2025/09/17 760 773 753 773 35,500
2025/09/16 759 771 754 759 50,100
2025/09/12 771 772 743 749 92,100
2025/09/11 753 774 753 763 66,200
2025/09/10 741 753 725 750 112,500
2025/09/09 756 767 741 745 97,500
2025/09/08 780 780 748 755 126,000
2025/09/05 783 783 774 780 40,500
2025/09/04 776 789 771 787 41,900
2025/09/03 804 820 775 775 164,800
2025/09/02 814 819 805 808 36,700
2025/09/01 814 819 803 803 58,300
2025/08/29 825 829 809 822 57,700
2025/08/28 823 830 818 830 41,200
2025/08/27 841 841 822 828 107,400
2025/08/26 858 864 836 846 130,100
2025/08/25 849 876 849 870 90,800
2025/08/22 852 860 838 838 153,900
2025/08/21 874 885 853 867 182,400
2025/08/20 907 916 877 885 195,100
2025/08/19 935 956 910 930 341,900
2025/08/18 852 858 830 846 192,000
2025/08/15 886 886 858 862 84,800
2025/08/14 899 902 885 893 85,200
2025/08/13 889 903 873 903 110,500
2025/08/12 890 915 839 870 202,200
2025/08/08 996 997 962 989 99,200
2025/08/07 965 984 964 984 14,400
2025/08/06 972 977 963 966 12,900
2025/08/05 967 972 952 972 7,900
2025/08/04 947 972 947 972 20,100
2025/08/01 964 967 948 956 3,700
2025/07/31 953 966 946 964 5,000
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

このページの先頭へ