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

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
2026/06/12 1,749 1,757 1,729 1,738 285,900
2026/06/11 1,772 1,783 1,751 1,759 205,700
2026/06/10 1,758 1,782 1,739 1,781 200,800
2026/06/09 1,770 1,772 1,741 1,758 232,100
2026/06/08 1,756 1,775 1,747 1,757 200,400
2026/06/05 1,745 1,772 1,741 1,756 205,100
2026/06/04 1,736 1,743 1,722 1,737 260,800
2026/06/03 1,722 1,749 1,708 1,746 235,400
2026/06/02 1,755 1,770 1,727 1,727 381,000
2026/06/01 1,764 1,768 1,747 1,760 229,300
2026/05/29 1,710 1,759 1,709 1,750 478,800
2026/05/28 1,719 1,722 1,697 1,707 307,700
2026/05/27 1,704 1,717 1,698 1,717 225,100
2026/05/26 1,706 1,717 1,697 1,702 290,800
2026/05/25 1,723 1,723 1,686 1,704 460,000
2026/05/22 1,732 1,743 1,726 1,731 237,700
2026/05/21 1,736 1,749 1,720 1,732 326,600
2026/05/20 1,745 1,746 1,721 1,732 581,600
2026/05/19 1,763 1,768 1,741 1,744 502,400
2026/05/18 1,795 1,797 1,728 1,740 455,900
2026/05/15 1,760 1,784 1,751 1,784 339,500
2026/05/14 1,785 1,787 1,752 1,761 469,200
2026/05/13 1,803 1,813 1,787 1,789 282,100
2026/05/12 1,804 1,808 1,790 1,795 255,800
2026/05/11 1,805 1,816 1,784 1,804 399,800
2026/05/08 1,833 1,840 1,823 1,824 480,400
2026/05/07 1,822 1,829 1,804 1,822 239,900
2026/05/01 1,822 1,839 1,816 1,822 273,200
2026/04/30 1,809 1,827 1,793 1,821 444,100
2026/04/28 1,802 1,819 1,783 1,819 370,000
2026/04/27 1,825 1,834 1,809 1,811 459,700
2026/04/24 1,806 1,827 1,806 1,827 440,100
2026/04/23 1,805 1,808 1,786 1,805 618,200
2026/04/22 1,822 1,837 1,812 1,812 339,900
2026/04/21 1,816 1,819 1,804 1,812 503,100
2026/04/20 1,815 1,841 1,799 1,835 650,100
2026/04/17 1,807 1,828 1,795 1,805 857,500
2026/04/16 1,853 1,862 1,802 1,809 1,823,700
2026/04/15 1,930 1,930 1,836 1,849 2,132,800
2026/04/14 2,044 2,047 2,033 2,041 301,900
2026/04/13 2,052 2,064 2,006 2,009 480,100
2026/04/10 2,095 2,097 2,052 2,055 303,500
2026/04/09 2,135 2,143 2,097 2,102 308,700
2026/04/08 2,125 2,135 2,115 2,135 319,800
2026/04/07 2,113 2,129 2,103 2,109 219,400
2026/04/06 2,098 2,114 2,098 2,112 154,100
2026/04/03 2,064 2,101 2,064 2,098 146,500
2026/03/27 2,071 2,078 2,052 2,073 280,800
2026/03/26 2,073 2,078 2,050 2,071 257,900
2026/03/25 2,065 2,077 2,061 2,068 451,200
2026/03/24 2,060 2,064 2,036 2,046 381,300
2026/03/23 2,030 2,036 2,001 2,023 457,100
2026/03/19 2,048 2,064 2,047 2,049 362,400
2026/03/18 2,025 2,058 2,020 2,058 446,100
2026/03/17 2,028 2,048 2,019 2,023 270,600
2026/03/16 2,002 2,011 1,993 2,005 263,900
2026/03/13 2,000 2,014 1,996 1,999 326,100
2026/03/12 2,024 2,029 2,009 2,016 234,000
2026/03/11 2,010 2,032 2,009 2,032 216,400
2026/03/10 2,021 2,024 2,001 2,018 334,700
2026/03/09 1,983 2,000 1,959 1,995 691,400
2026/03/06 2,006 2,017 1,984 2,010 339,200
2026/03/05 2,029 2,036 2,006 2,007 258,100
2026/03/04 2,010 2,023 1,990 2,015 1,050,100
2026/03/03 2,026 2,048 2,015 2,015 574,300
2026/03/02 2,020 2,045 2,016 2,029 685,900
2026/02/27 2,012 2,023 1,998 2,023 633,700
2026/02/26 1,996 2,005 1,993 2,003 568,900
2026/02/25 2,049 2,049 2,037 2,045 613,000
2026/02/24 2,031 2,048 2,021 2,030 459,200
2026/02/20 2,033 2,034 2,012 2,015 358,200
2026/02/19 2,033 2,036 2,015 2,027 339,000
2026/02/18 2,015 2,024 2,009 2,021 307,100
2026/02/17 2,018 2,020 2,009 2,009 378,500
2026/02/16 2,025 2,025 2,009 2,013 580,100
2026/02/13 2,051 2,056 2,015 2,015 861,600
2026/02/12 2,077 2,077 2,051 2,054 547,800
2026/02/10 2,055 2,078 2,047 2,078 586,000
2026/02/09 2,077 2,080 2,055 2,056 438,000
2026/02/06 2,072 2,075 2,056 2,056 600,200
2026/02/05 2,059 2,075 2,049 2,063 403,000
2026/02/04 2,060 2,063 2,038 2,045 921,300
2026/02/03 2,086 2,091 2,063 2,063 411,800
2026/02/02 2,080 2,089 2,069 2,070 298,300
2026/01/30 2,038 2,059 2,029 2,051 455,100
2026/01/29 2,050 2,054 2,014 2,038 670,700
2026/01/28 2,080 2,081 2,053 2,053 520,100
2026/01/27 2,108 2,112 2,081 2,081 539,100
2026/01/26 2,120 2,126 2,111 2,117 305,000
2026/01/23 2,103 2,127 2,096 2,120 330,900
2026/01/22 2,101 2,111 2,095 2,095 364,300
2026/01/21 2,130 2,132 2,091 2,094 752,000
2026/01/20 2,150 2,155 2,133 2,139 341,500
2026/01/19 2,160 2,163 2,148 2,156 344,300
2026/01/16 2,158 2,161 2,127 2,147 642,800
2026/01/15 2,178 2,184 2,157 2,160 685,000
2026/01/14 2,189 2,212 2,176 2,195 1,010,300
2026/01/13 2,258 2,260 2,235 2,260 421,900
2026/01/09 2,250 2,267 2,240 2,251 183,400
2026/01/08 2,249 2,265 2,243 2,250 193,700
2026/01/07 2,220 2,255 2,209 2,247 297,000
2026/01/06 2,209 2,223 2,198 2,214 208,400
2026/01/05 2,220 2,227 2,177 2,189 267,200
2025/12/30 2,230 2,233 2,200 2,212 188,300
2025/12/29 2,213 2,224 2,201 2,221 179,800
2025/12/26 2,196 2,204 2,193 2,197 128,000
2025/12/25 2,180 2,206 2,175 2,196 121,200
2025/12/24 2,193 2,195 2,168 2,171 124,100
2025/12/23 2,159 2,191 2,159 2,178 182,400
2025/12/22 2,178 2,180 2,146 2,160 162,200
2025/12/19 2,146 2,171 2,145 2,170 196,200
2025/12/18 2,126 2,156 2,126 2,148 176,300
2025/12/17 2,130 2,136 2,114 2,133 193,600
2025/12/16 2,135 2,149 2,128 2,133 157,700
2025/12/15 2,133 2,147 2,130 2,140 148,500
2025/12/12 2,110 2,136 2,110 2,134 195,600
2025/12/11 2,132 2,135 2,096 2,102 125,000
2025/12/10 2,096 2,130 2,092 2,118 227,400
2025/12/09 2,113 2,116 2,089 2,093 193,100
2025/12/08 2,102 2,111 2,095 2,101 200,300
2025/12/05 2,129 2,131 2,096 2,098 246,400
2025/12/04 2,103 2,129 2,097 2,129 299,500
2025/12/03 2,118 2,124 2,106 2,110 211,200
2025/12/02 2,122 2,135 2,106 2,116 211,600
2025/12/01 2,165 2,170 2,123 2,130 203,200
2025/11/28 2,145 2,171 2,136 2,166 182,000
2025/11/27 2,127 2,145 2,126 2,139 144,100
2025/11/26 2,100 2,140 2,100 2,127 220,800
2025/11/25 2,114 2,123 2,097 2,097 216,200
2025/11/21 2,085 2,115 2,081 2,114 313,200
2025/11/20 2,126 2,138 2,090 2,090 228,500
2025/11/19 2,111 2,137 2,108 2,118 220,200
2025/11/18 2,119 2,133 2,109 2,109 162,500
2025/11/17 2,137 2,142 2,105 2,127 174,900
2025/11/14 2,137 2,149 2,135 2,140 87,200
2025/11/13 2,153 2,169 2,138 2,138 156,600
2025/11/12 2,130 2,159 2,115 2,151 187,500
2025/11/11 2,117 2,124 2,101 2,113 137,300
2025/11/10 2,130 2,137 2,105 2,107 169,600
2025/11/07 2,092 2,127 2,092 2,127 167,700
2025/11/06 2,118 2,118 2,102 2,103 153,500
2025/11/05 2,119 2,125 2,085 2,090 149,000
2025/11/04 2,105 2,133 2,101 2,119 219,300
2025/10/31 2,110 2,120 2,103 2,117 193,800
2025/10/30 2,102 2,122 2,099 2,110 261,200
2025/10/29 2,130 2,135 2,105 2,108 263,000
2025/10/28 2,164 2,164 2,126 2,139 254,300
2025/10/27 2,206 2,214 2,176 2,183 270,800
2025/10/24 2,200 2,225 2,185 2,206 295,500
2025/10/23 2,179 2,202 2,169 2,190 200,200
2025/10/22 2,170 2,185 2,165 2,172 202,900
2025/10/21 2,160 2,195 2,147 2,180 222,200
2025/10/20 2,150 2,155 2,120 2,123 200,800
2025/10/17 2,157 2,168 2,127 2,136 191,400
2025/10/16 2,159 2,176 2,136 2,157 291,200
2025/10/15 2,150 2,171 2,102 2,138 664,900
2025/10/14 2,222 2,241 2,193 2,197 284,900
2025/10/10 2,248 2,271 2,235 2,262 237,600
2025/10/09 2,235 2,263 2,235 2,259 111,100
2025/10/08 2,264 2,272 2,239 2,239 141,400
2025/10/07 2,283 2,287 2,264 2,264 148,800
2025/10/06 2,258 2,299 2,226 2,283 214,800
2025/10/03 2,201 2,228 2,201 2,210 120,200
2025/10/02 2,232 2,248 2,203 2,205 145,000
2025/10/01 2,312 2,312 2,243 2,243 200,000
2025/09/30 2,305 2,329 2,303 2,325 230,900
2025/09/29 2,316 2,329 2,303 2,306 104,700
2025/09/26 2,302 2,324 2,301 2,322 135,800
2025/09/25 2,315 2,321 2,303 2,310 122,700
2025/09/24 2,336 2,338 2,302 2,302 125,900
2025/09/22 2,305 2,325 2,300 2,314 116,700
2025/09/19 2,344 2,347 2,295 2,305 225,600
2025/09/18 2,368 2,368 2,343 2,343 130,200
2025/09/17 2,360 2,367 2,340 2,359 121,700
2025/09/16 2,350 2,370 2,350 2,368 110,200
2025/09/12 2,358 2,365 2,346 2,350 150,300
2025/09/11 2,375 2,375 2,356 2,364 102,400
2025/09/10 2,387 2,403 2,373 2,390 153,800
2025/09/09 2,405 2,414 2,375 2,386 155,600
2025/09/08 2,380 2,409 2,376 2,397 196,300
2025/09/05 2,385 2,400 2,365 2,377 210,500
2025/09/04 2,383 2,392 2,374 2,382 177,700
2025/09/03 2,350 2,392 2,350 2,383 181,100
2025/09/02 2,361 2,370 2,352 2,354 121,200
2025/09/01 2,342 2,359 2,336 2,354 151,200
2025/08/29 2,370 2,372 2,327 2,348 244,300
2025/08/28 2,400 2,411 2,355 2,360 575,900
2025/08/27 2,451 2,462 2,433 2,439 661,700
2025/08/26 2,445 2,466 2,443 2,463 523,200
2025/08/25 2,450 2,470 2,441 2,459 528,200
2025/08/22 2,435 2,453 2,431 2,439 419,300
2025/08/21 2,449 2,469 2,444 2,458 438,100
2025/08/20 2,463 2,476 2,453 2,458 206,500
2025/08/19 2,477 2,484 2,457 2,471 272,800
2025/08/18 2,446 2,455 2,438 2,441 230,900
2025/08/15 2,467 2,475 2,432 2,433 325,900
2025/08/14 2,472 2,488 2,458 2,475 236,100
2025/08/13 2,485 2,499 2,470 2,473 348,500
2025/08/12 2,499 2,509 2,482 2,504 238,100
2025/08/08 2,475 2,497 2,463 2,496 238,700

このページの先頭へ