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
2009/12/30 26,400 27,300 26,400 27,000 60
2009/12/29 27,780 27,780 26,050 26,100 139
2009/12/28 27,300 27,770 27,000 27,590 61
2009/12/25 26,500 27,000 25,750 27,000 115
2009/12/24 26,000 26,400 26,000 26,200 77
2009/12/22 25,500 26,000 25,500 25,600 30
2009/12/21 26,600 26,600 25,800 25,800 39
2009/12/18 26,100 26,590 26,100 26,590 34
2009/12/17 26,510 26,600 26,200 26,400 68
2009/12/16 26,400 26,600 25,800 26,210 94
2009/12/15 24,800 26,100 24,800 26,100 89
2009/12/14 25,970 26,000 25,400 25,400 34
2009/12/11 25,320 25,600 25,310 25,310 28
2009/12/10 25,270 25,680 25,200 25,310 76
2009/12/09 25,500 25,700 24,800 25,510 119
2009/12/08 25,590 25,590 25,360 25,500 25
2009/12/07 24,300 26,000 24,200 26,000 222
2009/12/04 23,500 24,000 23,300 24,000 97
2009/12/03 22,300 24,000 21,700 23,310 132
2009/12/02 20,810 21,110 20,800 21,100 40
2009/12/01 20,350 20,900 20,010 20,800 87
2009/11/30 20,090 20,410 20,050 20,410 65
2009/11/27 20,300 20,500 19,800 19,800 414
2009/11/26 21,000 21,000 20,300 20,300 88
2009/11/25 21,000 21,000 20,500 20,500 161
2009/11/24 21,790 22,010 21,200 21,210 36
2009/11/20 20,040 21,500 20,000 21,490 300
2009/11/19 21,000 21,100 19,700 20,010 414
2009/11/18 22,500 23,000 20,700 20,700 325
2009/11/17 23,110 23,450 22,700 22,700 132
2009/11/16 23,260 25,510 23,260 25,210 109
2009/11/13 24,500 25,100 22,710 23,260 178
2009/11/12 25,500 25,500 24,610 25,190 112
2009/11/11 25,030 25,500 25,000 25,500 117
2009/11/10 26,000 26,310 25,520 25,890 78
2009/11/09 27,300 27,300 26,000 26,000 89
2009/11/06 26,490 27,300 26,490 27,300 59
2009/11/05 26,600 26,610 26,160 26,500 110
2009/11/04 26,660 27,400 26,600 26,900 81
2009/11/02 26,990 27,000 26,610 26,890 26
2009/10/30 27,400 27,700 27,200 27,500 79
2009/10/29 27,400 27,990 27,090 27,100 71
2009/10/28 27,110 27,620 26,700 27,100 56
2009/10/27 28,700 28,700 27,600 27,970 56
2009/10/26 28,700 28,840 28,000 28,700 108
2009/10/23 29,000 29,000 28,610 29,000 126
2009/10/22 28,790 29,180 28,000 29,180 158
2009/10/21 27,900 28,800 27,900 28,800 171
2009/10/20 27,100 27,600 27,100 27,600 99
2009/10/19 27,200 27,500 27,110 27,500 44
2009/10/16 27,200 27,420 26,900 27,330 165
2009/10/15 27,180 27,560 27,010 27,200 145
2009/10/14 27,280 27,300 26,900 27,200 166
2009/10/13 28,100 28,110 27,500 27,880 74
2009/10/09 28,100 28,350 27,730 28,240 88
2009/10/08 28,600 29,450 27,000 28,400 617
2009/10/07 28,610 31,000 28,610 31,000 152
2009/10/06 27,500 28,000 27,500 28,000 9
2009/10/05 27,300 28,900 27,100 27,500 129
2009/10/02 28,000 29,300 27,300 28,200 252
2009/10/01 29,600 30,000 29,000 29,000 72
2009/09/30 30,600 31,000 28,700 28,700 72
2009/09/29 31,000 31,000 30,200 31,000 31
2009/09/28 29,910 31,100 29,700 30,900 111
2009/09/25 32,750 32,750 30,800 30,800 115
2009/09/24 30,350 34,400 30,000 33,400 420
2009/09/18 29,110 30,500 28,610 30,500 240
2009/09/17 29,030 29,380 28,200 29,300 90
2009/09/16 28,420 29,000 28,420 29,000 100
2009/09/15 28,420 28,800 28,300 28,700 67
2009/09/14 28,490 28,800 28,200 28,400 120
2009/09/11 28,290 28,490 26,900 28,490 111
2009/09/10 28,190 28,190 27,210 27,300 59
2009/09/09 28,500 28,520 27,800 28,210 35
2009/09/08 29,000 29,100 28,460 28,800 180
2009/09/07 27,990 28,790 27,700 28,500 242
2009/09/04 27,600 27,600 27,000 27,300 35
2009/09/03 26,700 27,500 26,700 27,300 45
2009/09/02 28,050 28,050 27,000 27,000 73
2009/09/01 28,120 28,300 27,800 28,190 34
2009/08/31 27,610 28,990 27,100 28,990 155
2009/08/28 28,800 29,300 28,000 28,000 401
2009/08/27 27,500 28,500 27,210 28,500 482
2009/08/26 27,000 27,400 26,600 27,100 255
2009/08/25 26,890 26,890 26,000 26,800 87
2009/08/24 26,110 26,770 26,110 26,670 55
2009/08/21 25,700 25,910 25,500 25,800 242
2009/08/20 25,520 25,800 25,150 25,200 208
2009/08/19 26,260 26,300 25,500 25,820 79
2009/08/18 25,510 26,250 25,000 26,250 223
2009/08/17 26,200 26,400 26,000 26,110 253
2009/08/14 26,500 27,000 26,350 26,650 246
2009/08/13 26,370 26,640 26,100 26,500 140
2009/08/12 26,480 26,480 25,990 26,370 191
2009/08/11 26,600 26,800 26,200 26,490 109
2009/08/10 26,100 26,700 26,030 26,600 141
2009/08/07 23,960 26,000 23,960 25,800 192
2009/08/06 24,270 24,470 24,200 24,260 59
2009/08/05 24,570 24,570 23,500 24,290 64
2009/08/04 24,400 24,690 24,000 24,270 80
2009/08/03 23,910 24,600 23,910 24,100 198
2009/07/31 24,150 24,300 23,840 23,920 34
2009/07/30 23,640 24,300 23,540 24,000 48
2009/07/29 24,010 24,220 23,940 23,940 75
2009/07/28 24,110 24,120 23,500 23,950 31
2009/07/27 24,470 24,660 24,130 24,400 77
2009/07/24 23,930 24,170 23,200 24,170 342
2009/07/23 24,040 24,040 23,300 23,740 64
2009/07/22 24,700 24,700 23,300 23,500 234
2009/07/21 22,700 24,220 22,700 24,220 80
2009/07/17 22,780 23,870 22,450 22,900 126
2009/07/16 22,510 24,490 22,500 23,680 135
2009/07/15 22,210 23,710 22,040 22,490 194
2009/07/14 21,500 21,800 20,510 20,710 140
2009/07/13 22,530 22,800 20,000 20,000 302
2009/07/10 23,500 23,500 22,200 23,300 172
2009/07/09 23,250 23,650 23,090 23,500 71
2009/07/08 23,800 24,310 23,500 23,550 182
2009/07/07 24,510 24,800 24,000 24,700 139
2009/07/06 24,910 25,210 24,610 24,810 102
2009/07/03 24,500 25,490 24,020 25,350 156
2009/07/02 25,500 25,500 25,070 25,290 71
2009/07/01 25,200 25,700 25,200 25,260 76
2009/06/30 26,500 26,500 25,500 25,500 158
2009/06/29 25,400 26,070 25,200 25,600 76
2009/06/26 25,600 26,100 25,000 25,410 106
2009/06/25 24,810 25,800 24,800 25,600 130
2009/06/24 24,800 25,310 24,500 24,790 84
2009/06/23 25,600 25,600 24,600 25,010 157
2009/06/22 25,800 25,970 25,240 25,300 125
2009/06/19 25,200 25,760 25,060 25,500 93
2009/06/18 25,700 25,980 25,020 25,500 228
2009/06/17 26,470 27,500 25,700 25,700 210
2009/06/16 27,510 27,950 27,000 27,110 235
2009/06/15 26,700 29,100 26,480 28,350 573
2009/06/12 26,260 26,300 25,000 26,180 403
2009/06/11 25,000 25,660 24,700 25,360 250
2009/06/10 24,950 25,250 24,550 25,160 216
2009/06/09 24,750 24,950 24,100 24,690 209
2009/06/08 22,530 24,600 22,530 24,500 173
2009/06/05 23,900 23,900 23,000 23,020 175
2009/06/04 23,060 23,950 23,060 23,900 164
2009/06/03 24,000 24,000 23,040 23,800 143
2009/06/02 24,900 24,900 24,000 24,890 406
2009/06/01 24,700 25,400 24,000 24,000 432
2009/05/29 24,200 24,470 23,050 24,300 420
2009/05/28 21,880 23,700 21,510 23,000 389
2009/05/27 21,770 21,980 21,500 21,980 433
2009/05/26 20,500 21,180 20,300 21,170 200
2009/05/25 20,450 20,460 20,030 20,200 96
2009/05/22 19,910 20,700 19,780 20,190 175
2009/05/21 20,200 20,280 19,850 19,930 100
2009/05/20 20,000 20,100 19,800 20,000 127
2009/05/19 20,400 20,700 20,050 20,200 140
2009/05/18 20,760 20,880 19,820 20,400 258
2009/05/15 20,870 21,010 20,600 20,600 149
2009/05/14 21,000 21,490 20,350 21,170 94
2009/05/13 21,790 21,800 21,310 21,750 107
2009/05/12 21,600 21,850 21,500 21,800 77
2009/05/11 21,290 21,850 21,200 21,500 217
2009/05/08 20,530 21,400 20,400 20,990 104
2009/05/07 21,210 21,210 20,200 20,500 268
2009/05/01 20,000 20,800 19,950 20,010 156
2009/04/30 20,200 20,800 20,000 20,240 129
2009/04/28 20,800 21,000 20,100 20,100 212
2009/04/27 22,700 22,860 21,320 21,400 301
2009/04/24 20,010 21,200 20,000 21,200 239
2009/04/23 19,790 20,000 19,100 19,870 221
2009/04/22 20,350 20,680 19,200 19,790 430
2009/04/21 21,400 21,400 20,060 20,600 278
2009/04/20 21,400 21,890 21,020 21,850 606
2009/04/17 19,490 20,500 19,020 20,500 1,974
2009/04/16 22,000 22,000 22,000 22,000 231
2009/04/15 25,400 25,700 25,000 25,000 462
2009/04/14 26,000 26,000 24,980 25,800 546
2009/04/13 26,120 26,220 25,500 26,000 695
2009/04/10 24,800 25,400 24,550 25,100 311
2009/04/09 25,010 25,010 24,100 24,800 176
2009/04/08 25,010 25,010 24,400 24,990 197
2009/04/07 25,700 25,800 24,870 25,000 386
2009/04/06 25,800 25,800 25,500 25,700 278
2009/04/03 26,220 26,220 25,000 25,300 220
2009/04/02 25,900 26,100 25,560 26,100 158
2009/04/01 25,210 25,500 24,920 25,500 105
2009/03/31 24,930 25,990 24,930 25,000 99
2009/03/30 25,500 26,300 25,210 25,210 132
2009/03/27 24,520 25,200 24,500 25,200 344
2009/03/26 25,500 26,000 24,800 24,820 150
2009/03/25 26,100 26,400 24,710 25,790 241
2009/03/24 26,700 26,800 26,000 26,400 170
2009/03/23 25,250 25,800 25,220 25,800 97
2009/03/19 24,370 25,100 24,370 25,100 146
2009/03/18 24,240 25,230 24,020 24,980 214
2009/03/17 24,000 24,500 23,610 24,240 114
2009/03/16 23,890 24,300 23,700 24,000 72
2009/03/13 23,300 23,940 22,220 23,880 85
2009/03/12 22,500 23,000 22,160 22,700 85
2009/03/11 23,320 23,880 23,030 23,400 69
2009/03/10 23,640 23,740 23,200 23,200 74
2009/03/09 24,000 24,000 23,800 23,810 141
2009/03/06 24,600 24,600 24,120 24,450 25
2009/03/05 25,600 25,700 24,900 25,280 41
2009/03/04 24,080 25,000 24,030 25,000 83
2009/03/03 25,610 25,610 24,050 24,650 142
2009/03/02 26,600 26,600 25,010 25,010 107
2009/02/27 26,190 26,790 26,000 26,600 58
2009/02/26 26,900 26,900 26,000 26,190 124
2009/02/25 24,700 26,000 24,500 26,000 57
2009/02/24 25,500 25,500 23,680 25,300 127
2009/02/23 27,000 27,000 25,800 26,600 208
2009/02/20 27,320 27,320 27,000 27,000 69
2009/02/19 28,000 28,000 27,250 27,310 37
2009/02/18 28,320 28,590 27,220 27,800 202
2009/02/17 29,500 29,600 28,300 28,600 149
2009/02/16 28,790 29,200 28,790 29,150 200
2009/02/13 28,180 28,780 27,650 28,720 82
2009/02/12 28,610 28,690 28,000 28,430 130
2009/02/10 29,450 30,050 28,910 28,910 129
2009/02/09 29,270 30,000 28,800 28,850 177
2009/02/06 29,300 29,500 28,210 28,210 114
2009/02/05 29,500 30,000 29,000 29,000 100
2009/02/04 29,590 30,900 29,310 29,900 117
2009/02/03 29,400 29,580 29,000 29,580 123
2009/02/02 28,150 29,820 28,110 29,400 283
2009/01/30 30,250 30,250 28,150 28,150 395
2009/01/29 30,750 30,900 30,250 30,250 273
2009/01/28 30,950 31,000 30,200 30,750 202
2009/01/27 30,950 31,500 29,800 31,200 633
2009/01/26 31,600 33,800 30,650 30,650 579
2009/01/23 30,500 32,400 30,000 31,200 434
2009/01/22 31,400 31,400 30,200 31,200 283
2009/01/21 32,400 33,000 30,000 33,000 482
2009/01/20 33,950 36,450 32,700 33,400 1,057
2009/01/16 29,730 29,730 29,730 29,730 98
2009/01/15 25,830 26,730 24,900 26,730 221
2009/01/14 26,200 26,310 25,210 25,540 82
2009/01/13 26,000 26,000 25,050 25,990 185
2009/01/09 27,000 27,200 26,500 26,500 152
2009/01/08 29,300 29,300 27,200 27,200 140
2009/01/07 29,200 29,700 29,050 29,530 184
2009/01/06 27,490 28,900 27,490 28,900 273
2009/01/05 27,010 27,780 27,000 27,780 59

このページの先頭へ