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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,185 | 2,185 | 2,141 | 2,141 | 158,600 |
| 2025/06/12 | 2,171 | 2,192 | 2,158 | 2,170 | 147,900 |
| 2025/06/11 | 2,166 | 2,195 | 2,165 | 2,188 | 188,700 |
| 2025/06/10 | 2,169 | 2,188 | 2,166 | 2,168 | 151,600 |
| 2025/06/09 | 2,154 | 2,165 | 2,146 | 2,156 | 158,400 |
| 2025/06/06 | 2,166 | 2,166 | 2,134 | 2,140 | 269,200 |
| 2025/06/05 | 2,175 | 2,184 | 2,153 | 2,160 | 189,800 |
| 2025/06/04 | 2,205 | 2,225 | 2,180 | 2,185 | 277,000 |
| 2025/06/03 | 2,230 | 2,241 | 2,212 | 2,215 | 220,400 |
| 2025/06/02 | 2,245 | 2,261 | 2,232 | 2,249 | 170,800 |
| 2025/05/30 | 2,241 | 2,257 | 2,229 | 2,241 | 289,400 |
| 2025/05/29 | 2,302 | 2,306 | 2,262 | 2,262 | 266,100 |
| 2025/05/28 | 2,345 | 2,357 | 2,302 | 2,302 | 458,400 |
| 2025/05/27 | 2,285 | 2,310 | 2,281 | 2,301 | 275,200 |
| 2025/05/26 | 2,270 | 2,282 | 2,256 | 2,275 | 251,400 |
| 2025/05/23 | 2,207 | 2,249 | 2,204 | 2,240 | 242,000 |
| 2025/05/22 | 2,222 | 2,252 | 2,212 | 2,212 | 257,500 |
| 2025/05/21 | 2,220 | 2,228 | 2,198 | 2,207 | 251,500 |
| 2025/05/20 | 2,223 | 2,234 | 2,206 | 2,209 | 209,100 |
| 2025/05/19 | 2,284 | 2,297 | 2,240 | 2,240 | 319,300 |
| 2025/05/16 | 2,286 | 2,289 | 2,250 | 2,278 | 248,300 |
| 2025/05/15 | 2,245 | 2,276 | 2,238 | 2,275 | 298,300 |
| 2025/05/14 | 2,244 | 2,282 | 2,231 | 2,264 | 433,200 |
| 2025/05/13 | 2,170 | 2,243 | 2,168 | 2,210 | 383,900 |
| 2025/05/12 | 2,139 | 2,161 | 2,126 | 2,160 | 187,300 |
| 2025/05/09 | 2,100 | 2,146 | 2,091 | 2,140 | 281,900 |
| 2025/05/08 | 2,082 | 2,090 | 2,064 | 2,090 | 338,300 |
| 2025/05/07 | 2,109 | 2,116 | 2,086 | 2,086 | 507,500 |
| 2025/05/02 | 2,080 | 2,124 | 2,076 | 2,119 | 285,400 |
| 2025/05/01 | 2,095 | 2,124 | 2,086 | 2,108 | 345,400 |
| 2025/04/30 | 2,055 | 2,071 | 2,036 | 2,071 | 349,000 |
| 2025/04/28 | 2,050 | 2,065 | 2,038 | 2,060 | 245,300 |
| 2025/04/25 | 2,033 | 2,052 | 2,023 | 2,034 | 263,600 |
| 2025/04/24 | 2,039 | 2,059 | 2,025 | 2,028 | 227,100 |
| 2025/04/23 | 2,007 | 2,023 | 1,984 | 2,021 | 384,200 |
| 2025/04/22 | 1,968 | 1,983 | 1,962 | 1,975 | 408,100 |
| 2025/04/21 | 2,010 | 2,017 | 1,983 | 1,983 | 470,200 |
| 2025/04/18 | 2,040 | 2,042 | 2,015 | 2,025 | 282,900 |
| 2025/04/17 | 2,030 | 2,037 | 1,994 | 2,022 | 498,500 |
| 2025/04/16 | 2,050 | 2,073 | 2,009 | 2,030 | 498,200 |
| 2025/04/15 | 2,050 | 2,132 | 2,036 | 2,050 | 1,315,400 |
| 2025/04/14 | 2,149 | 2,172 | 2,136 | 2,136 | 420,300 |
| 2025/04/11 | 2,080 | 2,112 | 2,048 | 2,103 | 298,500 |
| 2025/04/10 | 2,138 | 2,138 | 2,096 | 2,123 | 281,100 |
| 2025/04/09 | 2,032 | 2,043 | 1,992 | 2,023 | 274,200 |
| 2025/04/08 | 2,023 | 2,071 | 2,016 | 2,045 | 338,200 |
| 2025/04/07 | 1,952 | 2,010 | 1,943 | 1,965 | 548,900 |
| 2025/04/04 | 2,138 | 2,144 | 2,072 | 2,102 | 452,500 |
| 2025/04/03 | 2,134 | 2,173 | 2,125 | 2,155 | 301,500 |
| 2025/04/02 | 2,246 | 2,260 | 2,200 | 2,204 | 255,100 |
| 2025/04/01 | 2,253 | 2,259 | 2,227 | 2,227 | 186,300 |
| 2025/03/31 | 2,275 | 2,276 | 2,228 | 2,234 | 323,000 |
| 2025/03/28 | 2,297 | 2,310 | 2,282 | 2,299 | 252,600 |
| 2025/03/27 | 2,292 | 2,294 | 2,264 | 2,282 | 222,800 |
| 2025/03/26 | 2,282 | 2,299 | 2,279 | 2,290 | 371,500 |
| 2025/03/25 | 2,274 | 2,283 | 2,263 | 2,263 | 180,100 |
| 2025/03/24 | 2,272 | 2,284 | 2,258 | 2,265 | 229,200 |
| 2025/03/21 | 2,267 | 2,274 | 2,250 | 2,265 | 281,000 |
| 2025/03/19 | 2,240 | 2,270 | 2,240 | 2,270 | 290,700 |
| 2025/03/18 | 2,233 | 2,239 | 2,226 | 2,232 | 203,600 |
| 2025/03/17 | 2,223 | 2,239 | 2,211 | 2,220 | 255,500 |
| 2025/03/14 | 2,200 | 2,227 | 2,200 | 2,222 | 304,200 |
| 2025/03/13 | 2,200 | 2,220 | 2,192 | 2,195 | 306,800 |
| 2025/03/12 | 2,250 | 2,261 | 2,208 | 2,219 | 363,900 |
| 2025/03/11 | 2,245 | 2,257 | 2,221 | 2,245 | 395,100 |
| 2025/03/10 | 2,218 | 2,253 | 2,200 | 2,245 | 448,100 |
| 2025/03/07 | 2,181 | 2,226 | 2,177 | 2,201 | 478,200 |
| 2025/03/06 | 2,180 | 2,197 | 2,170 | 2,179 | 276,400 |
| 2025/03/05 | 2,160 | 2,168 | 2,136 | 2,155 | 259,800 |
| 2025/03/04 | 2,167 | 2,172 | 2,136 | 2,164 | 273,700 |
| 2025/03/03 | 2,135 | 2,168 | 2,122 | 2,167 | 404,800 |
| 2025/02/28 | 2,181 | 2,194 | 2,135 | 2,135 | 598,500 |
| 2025/02/27 | 2,175 | 2,197 | 2,171 | 2,189 | 465,000 |
| 2025/02/26 | 2,203 | 2,232 | 2,195 | 2,224 | 1,101,100 |
| 2025/02/25 | 2,189 | 2,218 | 2,187 | 2,207 | 583,400 |
| 2025/02/21 | 2,196 | 2,211 | 2,188 | 2,205 | 463,400 |
| 2025/02/20 | 2,236 | 2,238 | 2,207 | 2,207 | 450,300 |
| 2025/02/19 | 2,240 | 2,246 | 2,235 | 2,239 | 222,800 |
| 2025/02/18 | 2,239 | 2,256 | 2,235 | 2,242 | 245,300 |
| 2025/02/17 | 2,251 | 2,260 | 2,232 | 2,232 | 299,000 |
| 2025/02/14 | 2,265 | 2,267 | 2,243 | 2,243 | 298,300 |
| 2025/02/13 | 2,241 | 2,275 | 2,228 | 2,275 | 366,400 |
| 2025/02/12 | 2,240 | 2,250 | 2,234 | 2,250 | 443,200 |
| 2025/02/10 | 2,217 | 2,238 | 2,212 | 2,235 | 314,900 |
| 2025/02/07 | 2,234 | 2,234 | 2,205 | 2,211 | 506,100 |
| 2025/02/06 | 2,218 | 2,240 | 2,213 | 2,240 | 328,100 |
| 2025/02/05 | 2,235 | 2,245 | 2,222 | 2,240 | 346,200 |
| 2025/02/04 | 2,248 | 2,255 | 2,214 | 2,216 | 527,000 |
| 2025/02/03 | 2,310 | 2,312 | 2,238 | 2,238 | 743,400 |
| 2025/01/31 | 2,344 | 2,346 | 2,317 | 2,321 | 416,000 |
| 2025/01/30 | 2,330 | 2,370 | 2,329 | 2,368 | 375,300 |
| 2025/01/29 | 2,365 | 2,365 | 2,335 | 2,342 | 322,600 |
| 2025/01/28 | 2,379 | 2,389 | 2,352 | 2,365 | 319,300 |
| 2025/01/27 | 2,358 | 2,393 | 2,350 | 2,388 | 368,100 |
| 2025/01/24 | 2,320 | 2,350 | 2,313 | 2,331 | 322,600 |
| 2025/01/23 | 2,325 | 2,337 | 2,298 | 2,309 | 360,200 |
| 2025/01/22 | 2,340 | 2,340 | 2,309 | 2,325 | 302,100 |
| 2025/01/21 | 2,335 | 2,336 | 2,304 | 2,333 | 292,900 |
| 2025/01/20 | 2,321 | 2,335 | 2,303 | 2,322 | 413,700 |
| 2025/01/17 | 2,289 | 2,322 | 2,283 | 2,316 | 415,900 |
| 2025/01/16 | 2,323 | 2,338 | 2,269 | 2,274 | 784,400 |
| 2025/01/15 | 2,388 | 2,388 | 2,282 | 2,295 | 1,652,700 |
| 2025/01/14 | 2,500 | 2,512 | 2,476 | 2,498 | 446,700 |
| 2025/01/10 | 2,495 | 2,521 | 2,487 | 2,494 | 277,700 |
| 2025/01/09 | 2,485 | 2,509 | 2,485 | 2,500 | 265,900 |
| 2025/01/08 | 2,471 | 2,477 | 2,452 | 2,475 | 239,200 |
| 2025/01/07 | 2,482 | 2,485 | 2,467 | 2,478 | 245,500 |
| 2025/01/06 | 2,514 | 2,527 | 2,474 | 2,476 | 304,800 |
| 2024/12/30 | 2,500 | 2,510 | 2,486 | 2,504 | 191,400 |
| 2024/12/27 | 2,470 | 2,494 | 2,470 | 2,493 | 233,700 |
| 2024/12/26 | 2,433 | 2,457 | 2,431 | 2,457 | 190,900 |
| 2024/12/25 | 2,465 | 2,469 | 2,414 | 2,432 | 202,000 |
| 2024/12/24 | 2,450 | 2,461 | 2,438 | 2,447 | 309,900 |
| 2024/12/23 | 2,420 | 2,440 | 2,419 | 2,428 | 197,500 |
| 2024/12/20 | 2,436 | 2,443 | 2,411 | 2,414 | 269,700 |
| 2024/12/19 | 2,430 | 2,449 | 2,424 | 2,436 | 250,500 |
| 2024/12/18 | 2,483 | 2,489 | 2,453 | 2,462 | 238,100 |
| 2024/12/17 | 2,458 | 2,466 | 2,410 | 2,464 | 456,500 |
| 2024/12/16 | 2,488 | 2,497 | 2,464 | 2,470 | 288,200 |
| 2024/12/13 | 2,499 | 2,514 | 2,482 | 2,482 | 324,100 |
| 2024/12/12 | 2,530 | 2,530 | 2,503 | 2,520 | 234,200 |
| 2024/12/11 | 2,530 | 2,530 | 2,495 | 2,516 | 224,300 |
| 2024/12/10 | 2,541 | 2,541 | 2,513 | 2,517 | 177,400 |
| 2024/12/09 | 2,534 | 2,545 | 2,525 | 2,533 | 207,500 |
| 2024/12/06 | 2,551 | 2,553 | 2,512 | 2,535 | 260,900 |
| 2024/12/05 | 2,553 | 2,562 | 2,545 | 2,546 | 163,300 |
| 2024/12/04 | 2,565 | 2,570 | 2,540 | 2,555 | 131,000 |
| 2024/12/03 | 2,539 | 2,583 | 2,539 | 2,564 | 181,300 |
| 2024/12/02 | 2,519 | 2,539 | 2,494 | 2,528 | 221,200 |
| 2024/11/29 | 2,523 | 2,533 | 2,514 | 2,519 | 133,400 |
| 2024/11/28 | 2,511 | 2,536 | 2,505 | 2,527 | 132,900 |
| 2024/11/27 | 2,528 | 2,530 | 2,511 | 2,529 | 180,500 |
| 2024/11/26 | 2,553 | 2,578 | 2,528 | 2,546 | 155,400 |
| 2024/11/25 | 2,601 | 2,602 | 2,553 | 2,553 | 224,200 |
| 2024/11/22 | 2,595 | 2,614 | 2,585 | 2,594 | 132,900 |
| 2024/11/21 | 2,587 | 2,607 | 2,567 | 2,585 | 206,800 |
| 2024/11/20 | 2,541 | 2,577 | 2,541 | 2,556 | 178,400 |
| 2024/11/19 | 2,535 | 2,560 | 2,530 | 2,531 | 182,800 |
| 2024/11/18 | 2,525 | 2,554 | 2,508 | 2,517 | 194,900 |
| 2024/11/15 | 2,570 | 2,584 | 2,545 | 2,545 | 272,600 |
| 2024/11/14 | 2,611 | 2,629 | 2,570 | 2,578 | 196,800 |
| 2024/11/13 | 2,614 | 2,646 | 2,597 | 2,611 | 248,000 |
| 2024/11/12 | 2,643 | 2,652 | 2,620 | 2,633 | 189,700 |
| 2024/11/11 | 2,610 | 2,647 | 2,607 | 2,635 | 219,300 |
| 2024/11/08 | 2,724 | 2,724 | 2,616 | 2,616 | 347,300 |
| 2024/11/07 | 2,709 | 2,768 | 2,695 | 2,713 | 488,700 |
| 2024/11/06 | 2,650 | 2,683 | 2,643 | 2,683 | 218,500 |
| 2024/11/05 | 2,635 | 2,658 | 2,620 | 2,634 | 265,700 |
| 2024/11/01 | 2,689 | 2,702 | 2,621 | 2,639 | 271,200 |
| 2024/10/31 | 2,678 | 2,713 | 2,665 | 2,700 | 318,400 |
| 2024/10/30 | 2,701 | 2,712 | 2,656 | 2,678 | 891,700 |
| 2024/10/29 | 2,664 | 2,700 | 2,643 | 2,700 | 383,400 |
| 2024/10/28 | 2,590 | 2,667 | 2,571 | 2,667 | 453,600 |
| 2024/10/25 | 2,572 | 2,572 | 2,544 | 2,566 | 230,700 |
| 2024/10/24 | 2,510 | 2,573 | 2,506 | 2,572 | 429,900 |
| 2024/10/23 | 2,584 | 2,590 | 2,536 | 2,547 | 305,700 |
| 2024/10/22 | 2,550 | 2,592 | 2,533 | 2,584 | 449,400 |
| 2024/10/21 | 2,628 | 2,652 | 2,592 | 2,594 | 342,400 |
| 2024/10/18 | 2,660 | 2,673 | 2,608 | 2,628 | 505,200 |
| 2024/10/17 | 2,725 | 2,747 | 2,656 | 2,668 | 723,500 |
| 2024/10/16 | 2,757 | 2,763 | 2,661 | 2,721 | 1,695,900 |
| 2024/10/15 | 2,907 | 2,972 | 2,888 | 2,965 | 709,700 |
| 2024/10/11 | 2,868 | 2,878 | 2,846 | 2,857 | 261,900 |
| 2024/10/10 | 2,908 | 2,924 | 2,855 | 2,872 | 155,900 |
| 2024/10/09 | 2,915 | 2,937 | 2,885 | 2,908 | 149,800 |
| 2024/10/08 | 2,884 | 2,915 | 2,873 | 2,878 | 166,200 |
| 2024/10/07 | 2,966 | 2,970 | 2,912 | 2,912 | 158,300 |
| 2024/10/04 | 2,909 | 2,949 | 2,909 | 2,916 | 144,000 |
| 2024/10/03 | 2,998 | 2,998 | 2,928 | 2,935 | 231,400 |
| 2024/10/02 | 2,953 | 2,985 | 2,919 | 2,924 | 374,600 |
| 2024/10/01 | 2,858 | 2,985 | 2,834 | 2,964 | 436,000 |
| 2024/09/30 | 2,848 | 2,893 | 2,829 | 2,840 | 163,700 |
| 2024/09/27 | 2,949 | 2,959 | 2,913 | 2,928 | 181,800 |
| 2024/09/26 | 2,869 | 2,931 | 2,852 | 2,931 | 266,300 |
| 2024/09/25 | 2,811 | 2,851 | 2,788 | 2,849 | 200,600 |
| 2024/09/24 | 2,840 | 2,842 | 2,816 | 2,823 | 148,900 |
| 2024/09/20 | 2,845 | 2,850 | 2,807 | 2,816 | 208,000 |
| 2024/09/19 | 2,810 | 2,830 | 2,791 | 2,810 | 130,700 |
| 2024/09/18 | 2,803 | 2,834 | 2,761 | 2,787 | 203,600 |
| 2024/09/17 | 2,777 | 2,779 | 2,726 | 2,762 | 192,200 |
| 2024/09/13 | 2,805 | 2,806 | 2,748 | 2,758 | 194,100 |
| 2024/09/12 | 2,825 | 2,865 | 2,791 | 2,820 | 150,800 |
| 2024/09/11 | 2,845 | 2,850 | 2,750 | 2,776 | 198,200 |
| 2024/09/10 | 2,858 | 2,876 | 2,820 | 2,845 | 171,200 |
| 2024/09/09 | 2,762 | 2,859 | 2,752 | 2,858 | 197,700 |
| 2024/09/06 | 2,878 | 2,883 | 2,823 | 2,844 | 123,900 |
| 2024/09/05 | 2,830 | 2,893 | 2,821 | 2,880 | 274,300 |
| 2024/09/04 | 2,851 | 2,926 | 2,851 | 2,880 | 266,800 |
| 2024/09/03 | 2,835 | 2,901 | 2,835 | 2,901 | 125,000 |
| 2024/09/02 | 2,900 | 2,900 | 2,819 | 2,834 | 195,000 |
| 2024/08/30 | 2,880 | 2,901 | 2,858 | 2,888 | 391,300 |
| 2024/08/29 | 2,929 | 2,939 | 2,845 | 2,884 | 510,100 |
| 2024/08/28 | 2,968 | 3,010 | 2,967 | 3,000 | 526,600 |
| 2024/08/27 | 2,957 | 3,010 | 2,957 | 2,989 | 352,300 |
| 2024/08/26 | 2,893 | 2,984 | 2,893 | 2,961 | 515,600 |
| 2024/08/23 | 2,898 | 2,929 | 2,881 | 2,907 | 288,800 |
| 2024/08/22 | 2,920 | 2,931 | 2,873 | 2,893 | 239,400 |
| 2024/08/21 | 2,911 | 2,947 | 2,907 | 2,934 | 151,100 |
| 2024/08/20 | 2,877 | 2,946 | 2,877 | 2,933 | 209,200 |
| 2024/08/19 | 2,866 | 2,879 | 2,840 | 2,855 | 173,700 |