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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 2,824 | 3,025 | 2,804 | 2,897 | 36,800 |
| 2024/10/02 | 2,900 | 2,900 | 2,700 | 2,706 | 31,100 |
| 2024/10/01 | 2,729 | 2,890 | 2,657 | 2,890 | 25,800 |
| 2024/09/30 | 2,679 | 2,770 | 2,631 | 2,693 | 19,900 |
| 2024/09/27 | 2,660 | 2,785 | 2,650 | 2,729 | 26,800 |
| 2024/09/26 | 2,591 | 2,681 | 2,587 | 2,622 | 16,300 |
| 2024/09/25 | 2,687 | 2,697 | 2,610 | 2,632 | 12,900 |
| 2024/09/24 | 2,780 | 2,801 | 2,621 | 2,687 | 15,100 |
| 2024/09/20 | 2,850 | 2,878 | 2,810 | 2,830 | 3,500 |
| 2024/09/19 | 2,908 | 2,970 | 2,825 | 2,825 | 13,400 |
| 2024/09/18 | 2,815 | 2,876 | 2,765 | 2,858 | 8,100 |
| 2024/09/17 | 2,900 | 2,900 | 2,775 | 2,804 | 7,900 |
| 2024/09/13 | 2,990 | 2,990 | 2,887 | 2,895 | 7,400 |
| 2024/09/12 | 2,973 | 3,015 | 2,950 | 2,990 | 10,100 |
| 2024/09/11 | 3,080 | 3,080 | 2,917 | 2,917 | 15,800 |
| 2024/09/10 | 3,140 | 3,225 | 3,075 | 3,150 | 3,700 |
| 2024/09/09 | 2,990 | 3,200 | 2,931 | 3,140 | 21,700 |
| 2024/09/06 | 3,245 | 3,245 | 3,050 | 3,090 | 13,500 |
| 2024/09/05 | 3,340 | 3,415 | 3,250 | 3,275 | 4,700 |
| 2024/09/04 | 3,460 | 3,500 | 3,285 | 3,300 | 13,100 |
| 2024/09/03 | 3,500 | 3,605 | 3,480 | 3,510 | 11,200 |
| 2024/09/02 | 3,530 | 3,570 | 3,420 | 3,445 | 15,100 |
| 2024/08/30 | 3,345 | 3,450 | 3,345 | 3,405 | 4,000 |
| 2024/08/29 | 3,375 | 3,515 | 3,375 | 3,400 | 3,800 |
| 2024/08/28 | 3,495 | 3,520 | 3,340 | 3,420 | 10,800 |
| 2024/08/27 | 3,520 | 3,525 | 3,435 | 3,455 | 7,900 |
| 2024/08/26 | 3,280 | 3,525 | 3,180 | 3,520 | 23,800 |
| 2024/08/23 | 3,320 | 3,320 | 3,165 | 3,165 | 8,400 |
| 2024/08/22 | 3,285 | 3,470 | 3,155 | 3,250 | 38,800 |
| 2024/08/21 | 3,280 | 3,310 | 3,120 | 3,215 | 23,900 |
| 2024/08/20 | 3,550 | 3,550 | 3,405 | 3,405 | 10,500 |
| 2024/08/19 | 3,400 | 3,580 | 3,380 | 3,515 | 25,700 |
| 2024/08/16 | 3,330 | 3,700 | 3,170 | 3,325 | 50,700 |
| 2024/08/15 | 3,020 | 3,215 | 2,990 | 3,130 | 9,700 |
| 2024/08/14 | 3,165 | 3,165 | 2,980 | 3,050 | 14,000 |
| 2024/08/13 | 3,445 | 3,445 | 2,903 | 3,160 | 36,900 |
| 2024/08/09 | 3,185 | 3,465 | 3,085 | 3,235 | 19,200 |
| 2024/08/08 | 2,884 | 3,055 | 2,884 | 2,971 | 12,300 |
| 2024/08/07 | 2,768 | 2,949 | 2,758 | 2,884 | 8,700 |
| 2024/08/06 | 2,750 | 2,900 | 2,750 | 2,858 | 16,800 |
| 2024/08/05 | 2,922 | 2,950 | 2,401 | 2,500 | 44,300 |
| 2024/08/02 | 2,935 | 3,080 | 2,876 | 3,000 | 31,200 |
| 2024/08/01 | 3,250 | 3,250 | 3,045 | 3,055 | 13,400 |
| 2024/07/31 | 3,330 | 3,330 | 3,055 | 3,185 | 17,600 |
| 2024/07/30 | 3,410 | 3,450 | 3,315 | 3,315 | 5,500 |
| 2024/07/29 | 3,325 | 3,500 | 3,325 | 3,410 | 14,500 |
| 2024/07/26 | 3,290 | 3,450 | 3,255 | 3,255 | 14,500 |
| 2024/07/25 | 3,290 | 3,435 | 3,235 | 3,290 | 34,900 |
| 2024/07/24 | 3,740 | 3,775 | 3,455 | 3,500 | 22,700 |
| 2024/07/23 | 3,895 | 3,895 | 3,775 | 3,775 | 2,600 |
| 2024/07/22 | 3,905 | 4,000 | 3,725 | 3,755 | 20,300 |
| 2024/07/19 | 3,775 | 3,875 | 3,660 | 3,860 | 16,000 |
| 2024/07/18 | 3,625 | 3,730 | 3,600 | 3,710 | 5,700 |
| 2024/07/17 | 4,040 | 4,040 | 3,680 | 3,695 | 33,500 |
| 2024/07/16 | 3,990 | 4,080 | 3,830 | 3,830 | 15,200 |
| 2024/07/12 | 3,945 | 4,010 | 3,855 | 3,920 | 21,700 |
| 2024/07/11 | 3,895 | 3,895 | 3,765 | 3,880 | 13,800 |
| 2024/07/10 | 3,995 | 4,075 | 3,755 | 3,775 | 41,000 |
| 2024/07/09 | 3,875 | 4,010 | 3,830 | 3,915 | 21,100 |
| 2024/07/08 | 3,995 | 4,145 | 3,830 | 3,875 | 38,800 |
| 2024/07/05 | 3,710 | 3,955 | 3,695 | 3,865 | 69,600 |
| 2024/07/04 | 3,475 | 3,550 | 3,445 | 3,530 | 17,500 |
| 2024/07/03 | 3,400 | 3,510 | 3,350 | 3,475 | 18,400 |
| 2024/07/02 | 3,580 | 3,625 | 3,200 | 3,260 | 25,000 |
| 2024/07/01 | 3,700 | 3,800 | 3,475 | 3,510 | 27,300 |
| 2024/06/28 | 3,670 | 3,760 | 3,505 | 3,510 | 16,500 |
| 2024/06/27 | 3,605 | 3,880 | 3,605 | 3,680 | 27,500 |
| 2024/06/26 | 3,750 | 3,880 | 3,555 | 3,575 | 34,900 |
| 2024/06/25 | 3,550 | 3,695 | 3,530 | 3,610 | 13,800 |
| 2024/06/24 | 3,630 | 3,700 | 3,515 | 3,565 | 18,000 |
| 2024/06/21 | 3,250 | 3,705 | 3,245 | 3,560 | 38,900 |
| 2024/06/20 | 3,125 | 3,320 | 3,115 | 3,250 | 17,600 |
| 2024/06/19 | 3,230 | 3,240 | 3,120 | 3,140 | 6,500 |
| 2024/06/18 | 3,540 | 3,540 | 3,215 | 3,235 | 22,100 |
| 2024/06/17 | 3,320 | 3,420 | 3,210 | 3,400 | 17,600 |
| 2024/06/14 | 3,075 | 3,320 | 3,075 | 3,320 | 23,200 |
| 2024/06/13 | 3,185 | 3,190 | 3,070 | 3,070 | 10,200 |
| 2024/06/12 | 3,035 | 3,100 | 3,015 | 3,100 | 4,000 |
| 2024/06/11 | 3,065 | 3,085 | 2,981 | 2,981 | 12,400 |
| 2024/06/10 | 3,100 | 3,180 | 3,015 | 3,035 | 19,400 |
| 2024/06/07 | 2,958 | 3,050 | 2,954 | 3,035 | 17,000 |
| 2024/06/06 | 2,918 | 2,932 | 2,861 | 2,861 | 3,700 |
| 2024/06/05 | 2,891 | 2,995 | 2,858 | 2,917 | 7,800 |
| 2024/06/04 | 2,817 | 2,975 | 2,810 | 2,896 | 10,600 |
| 2024/06/03 | 2,898 | 2,898 | 2,811 | 2,817 | 4,400 |
| 2024/05/31 | 2,695 | 2,896 | 2,695 | 2,848 | 15,700 |
| 2024/05/30 | 2,686 | 2,725 | 2,661 | 2,691 | 13,000 |
| 2024/05/29 | 2,751 | 2,779 | 2,684 | 2,760 | 12,400 |
| 2024/05/28 | 2,835 | 2,855 | 2,756 | 2,771 | 15,600 |
| 2024/05/27 | 2,911 | 2,911 | 2,801 | 2,835 | 11,400 |
| 2024/05/24 | 2,611 | 2,916 | 2,611 | 2,899 | 45,900 |
| 2024/05/23 | 2,624 | 2,690 | 2,608 | 2,690 | 11,800 |
| 2024/05/22 | 2,656 | 2,709 | 2,582 | 2,582 | 16,300 |
| 2024/05/21 | 2,799 | 2,799 | 2,696 | 2,706 | 12,500 |
| 2024/05/20 | 2,730 | 2,815 | 2,714 | 2,799 | 7,600 |
| 2024/05/17 | 2,764 | 2,775 | 2,661 | 2,726 | 21,800 |
| 2024/05/16 | 2,585 | 2,730 | 2,575 | 2,714 | 29,100 |
| 2024/05/15 | 2,807 | 2,807 | 2,595 | 2,606 | 30,300 |
| 2024/05/14 | 2,745 | 2,877 | 2,683 | 2,768 | 48,400 |
| 2024/05/13 | 2,823 | 2,850 | 2,447 | 2,783 | 247,200 |
| 2024/05/10 | 2,992 | 3,115 | 2,977 | 3,085 | 60,600 |
| 2024/05/09 | 3,095 | 3,095 | 2,952 | 3,030 | 46,400 |
| 2024/05/08 | 2,971 | 3,060 | 2,934 | 3,000 | 60,500 |
| 2024/05/07 | 3,045 | 3,105 | 2,906 | 2,972 | 105,300 |
| 2024/05/02 | 3,490 | 3,520 | 2,990 | 2,994 | 190,200 |
| 2024/05/01 | 3,665 | 3,800 | 3,510 | 3,515 | 82,300 |
| 2024/04/30 | 3,700 | 3,865 | 3,535 | 3,595 | 64,400 |
| 2024/04/26 | 3,290 | 3,780 | 3,230 | 3,740 | 187,000 |
| 2024/04/25 | 3,335 | 3,425 | 3,210 | 3,290 | 81,600 |
| 2024/04/24 | 3,215 | 3,395 | 3,145 | 3,375 | 64,500 |
| 2024/04/23 | 3,100 | 3,265 | 3,050 | 3,150 | 71,900 |
| 2024/04/22 | 3,020 | 3,080 | 2,954 | 3,035 | 23,800 |
| 2024/04/19 | 3,085 | 3,100 | 2,910 | 2,980 | 62,200 |
| 2024/04/18 | 2,921 | 3,195 | 2,868 | 3,155 | 59,600 |
| 2024/04/17 | 3,070 | 3,070 | 2,731 | 2,921 | 74,200 |
| 2024/04/16 | 3,090 | 3,140 | 2,981 | 3,010 | 59,100 |
| 2024/04/15 | 3,005 | 3,180 | 2,981 | 3,140 | 52,400 |
| 2024/04/12 | 3,130 | 3,250 | 3,030 | 3,055 | 83,200 |
| 2024/04/11 | 2,975 | 3,280 | 2,972 | 3,155 | 186,900 |
| 2024/04/10 | 3,060 | 3,090 | 2,970 | 2,970 | 83,700 |
| 2024/04/09 | 2,901 | 3,110 | 2,901 | 3,065 | 188,100 |
| 2024/04/08 | 3,035 | 3,090 | 2,891 | 2,891 | 171,800 |
| 2024/04/05 | 3,040 | 3,180 | 2,861 | 3,035 | 380,800 |
| 2024/04/04 | 3,185 | 3,550 | 3,010 | 3,180 | 1,067,600 |
| 2024/04/03 | 3,645 | 3,990 | 3,085 | 3,085 | 1,085,700 |
| 2024/04/02 | 3,620 | 4,180 | 3,520 | 3,785 | 1,250,200 |
| 2024/04/01 | 3,360 | 3,905 | 3,180 | 3,565 | 939,500 |
| 2024/03/29 | 3,680 | 3,980 | 3,135 | 3,460 | 1,625,200 |
| 2024/03/28 | 3,190 | 3,750 | 2,862 | 3,750 | 2,203,400 |
| 2024/03/27 | 3,225 | 3,345 | 2,826 | 3,050 | 2,605,100 |