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
2010/12/30 25,000 26,500 25,000 25,950 55
2010/12/29 25,500 25,950 25,010 25,010 87
2010/12/28 26,500 26,500 25,000 25,500 109
2010/12/27 26,790 26,790 26,020 26,500 105
2010/12/24 26,500 26,500 25,800 26,290 62
2010/12/22 25,470 27,100 25,470 26,410 254
2010/12/21 25,550 25,590 25,000 25,480 101
2010/12/20 25,600 25,600 25,100 25,260 62
2010/12/17 25,600 25,700 24,800 25,600 79
2010/12/16 25,700 26,000 25,700 26,000 52
2010/12/15 25,400 25,700 25,010 25,700 54
2010/12/14 25,320 25,990 25,320 25,340 21
2010/12/13 25,500 25,500 24,990 25,300 108
2010/12/10 24,010 25,000 24,000 25,000 107
2010/12/09 24,760 24,760 23,700 24,190 38
2010/12/08 24,500 24,500 23,510 23,990 133
2010/12/07 24,260 24,700 24,000 24,500 55
2010/12/06 24,330 24,370 24,000 24,100 94
2010/12/03 23,790 23,990 23,700 23,990 50
2010/12/02 23,600 23,820 23,470 23,600 59
2010/12/01 23,600 23,800 23,190 23,450 31
2010/11/30 23,600 23,700 23,480 23,690 115
2010/11/29 24,000 24,000 23,800 23,800 9
2010/11/26 24,490 24,500 23,600 24,000 154
2010/11/25 23,980 24,300 23,600 23,990 527
2010/11/24 22,900 23,800 22,760 23,600 74
2010/11/22 23,190 23,190 22,950 23,080 36
2010/11/19 22,510 23,000 22,500 22,950 30
2010/11/18 22,200 22,650 22,200 22,500 33
2010/11/17 22,700 22,700 22,480 22,650 19
2010/11/16 23,290 23,290 22,650 22,650 32
2010/11/15 22,930 23,000 22,800 22,800 65
2010/11/12 23,030 23,500 23,020 23,110 27
2010/11/11 23,500 23,500 22,940 23,280 48
2010/11/10 23,400 23,600 23,300 23,380 35
2010/11/09 23,120 24,450 23,120 23,350 43
2010/11/08 25,200 25,200 22,800 23,310 356
2010/11/05 22,500 23,200 22,500 23,200 29
2010/11/04 22,300 22,500 22,200 22,500 42
2010/11/02 22,700 23,150 22,650 22,700 14
2010/11/01 22,900 22,900 22,530 22,600 13
2010/10/29 23,150 23,150 22,970 22,970 12
2010/10/28 22,260 23,500 22,260 23,490 35
2010/10/27 22,200 23,450 22,200 23,000 44
2010/10/26 23,510 23,510 22,500 22,500 50
2010/10/25 22,160 23,660 22,160 23,010 38
2010/10/22 22,500 22,850 22,500 22,660 40
2010/10/21 22,330 22,800 22,010 22,800 34
2010/10/20 22,340 22,340 21,840 22,300 38
2010/10/19 22,000 22,600 22,000 22,600 30
2010/10/18 22,100 22,500 21,300 22,500 64
2010/10/15 22,400 22,400 21,000 22,100 51
2010/10/14 22,390 22,800 22,320 22,320 62
2010/10/13 22,880 22,920 22,500 22,890 15
2010/10/12 23,040 23,040 22,900 22,900 22
2010/10/08 22,900 23,600 22,900 23,200 35
2010/10/07 23,000 23,000 23,000 23,000 13
2010/10/06 23,100 23,500 23,000 23,000 64
2010/10/05 23,030 23,480 23,000 23,470 86
2010/10/04 23,200 23,250 23,200 23,200 53
2010/10/01 23,500 23,500 23,100 23,100 88
2010/09/30 23,300 24,000 23,210 23,800 34
2010/09/29 23,080 23,800 23,080 23,800 10
2010/09/28 24,500 24,500 22,500 23,580 90
2010/09/27 24,710 24,710 24,050 24,500 53
2010/09/24 23,500 23,700 23,200 23,210 17
2010/09/22 23,400 23,400 23,150 23,250 43
2010/09/21 24,000 24,000 23,100 23,510 58
2010/09/17 23,800 24,000 23,510 24,000 19
2010/09/16 24,000 24,400 23,900 23,910 54
2010/09/15 24,050 24,500 24,050 24,500 2
2010/09/14 24,120 24,500 24,120 24,500 5
2010/09/13 24,490 24,490 24,100 24,400 34
2010/09/10 24,450 24,940 24,050 24,110 11
2010/09/09 24,980 24,980 23,520 24,520 9
2010/09/08 24,690 24,700 24,200 24,700 4
2010/09/07 24,210 24,700 24,200 24,700 12
2010/09/06 24,100 24,700 24,100 24,200 8
2010/09/03 24,670 24,980 24,100 24,100 10
2010/09/02 24,500 24,610 23,610 24,610 5
2010/09/01 24,000 24,300 23,800 23,800 5
2010/08/31 24,300 24,500 22,500 22,500 185
2010/08/30 25,500 25,500 24,800 24,800 30
2010/08/27 23,170 26,010 23,070 24,500 53
2010/08/26 25,000 25,000 23,020 23,050 84
2010/08/25 23,000 23,880 22,000 23,000 147
2010/08/24 23,400 24,390 23,010 24,390 25
2010/08/23 23,900 24,400 23,900 23,900 57
2010/08/20 24,310 24,410 24,030 24,400 23
2010/08/19 24,300 24,810 24,300 24,810 10
2010/08/18 25,000 25,000 24,990 24,990 4
2010/08/17 24,040 24,500 24,040 24,500 7
2010/08/16 25,080 25,200 24,100 24,100 34
2010/08/13 24,330 25,200 23,910 25,200 12
2010/08/12 23,670 24,350 23,670 24,340 18
2010/08/11 23,900 23,900 23,900 23,900 6
2010/08/10 24,940 24,940 24,370 24,370 12
2010/08/09 23,620 23,700 23,610 23,700 10
2010/08/06 24,260 24,290 24,000 24,030 45
2010/08/05 24,500 24,500 24,010 24,250 7
2010/08/04 24,700 24,930 24,500 24,930 21
2010/08/03 25,000 25,000 24,000 24,200 47
2010/08/02 25,440 25,440 24,000 25,000 32
2010/07/30 25,500 25,500 24,910 24,940 16
2010/07/29 26,500 26,500 25,710 26,000 58
2010/07/28 24,210 27,300 24,210 26,000 144
2010/07/27 23,600 24,100 23,600 24,000 24
2010/07/26 24,880 24,880 23,600 23,600 98
2010/07/23 23,200 24,200 23,200 23,380 21
2010/07/22 23,000 23,900 23,000 23,010 36
2010/07/21 24,500 24,530 23,000 23,010 153
2010/07/20 24,360 24,590 24,140 24,590 49
2010/07/16 25,410 25,570 23,500 24,590 236
2010/07/15 27,500 27,500 25,500 25,530 307
2010/07/14 28,450 29,300 27,800 29,000 86
2010/07/13 29,360 29,880 27,300 28,320 186
2010/07/12 28,500 32,700 28,500 28,860 390
2010/07/09 26,900 28,200 26,900 28,000 168
2010/07/08 26,700 26,800 26,450 26,450 24
2010/07/07 26,200 26,500 25,600 25,600 52
2010/07/06 25,950 26,200 25,080 26,200 31
2010/07/05 26,500 26,500 25,600 25,750 42
2010/07/02 26,290 26,800 25,800 26,500 131
2010/07/01 25,500 26,000 25,500 25,700 44
2010/06/30 26,300 26,300 25,600 25,600 16
2010/06/29 26,000 26,750 25,000 26,500 114
2010/06/28 27,000 27,500 25,500 26,500 169
2010/06/25 25,900 25,910 24,900 25,300 66
2010/06/24 26,300 26,800 25,000 25,900 59
2010/06/23 25,500 25,900 25,200 25,900 31
2010/06/22 25,860 26,290 25,740 25,750 22
2010/06/21 25,450 26,700 25,450 26,200 16
2010/06/18 26,250 26,450 25,500 25,500 20
2010/06/17 26,700 27,150 26,500 26,500 46
2010/06/16 26,500 27,320 26,130 26,450 36
2010/06/15 26,490 26,500 26,200 26,500 7
2010/06/14 26,600 26,600 26,010 26,500 10
2010/06/11 26,500 26,500 25,900 25,900 18
2010/06/10 25,300 26,000 25,300 26,000 12
2010/06/09 26,000 26,100 25,100 25,110 29
2010/06/08 25,000 26,000 25,000 26,000 11
2010/06/07 25,990 26,000 24,900 25,940 91
2010/06/04 26,120 26,350 25,800 26,000 74
2010/06/03 25,810 26,000 25,320 26,000 22
2010/06/02 25,310 25,700 25,250 25,310 18
2010/06/01 25,800 26,000 25,210 25,700 29
2010/05/31 26,050 26,200 26,000 26,000 17
2010/05/28 26,200 26,650 26,050 26,070 34
2010/05/27 25,450 25,800 24,810 25,500 64
2010/05/26 26,560 26,560 24,100 25,010 198
2010/05/25 26,000 26,000 24,060 24,060 135
2010/05/24 26,800 26,880 26,050 26,050 75
2010/05/21 25,990 26,440 24,600 26,300 209
2010/05/20 27,720 28,900 27,000 27,880 178
2010/05/19 28,200 29,000 27,700 28,980 96
2010/05/18 29,200 29,700 27,590 29,390 130
2010/05/17 30,100 30,850 28,370 29,390 92
2010/05/14 31,300 31,800 31,300 31,350 7
2010/05/13 31,600 31,900 31,100 31,800 29
2010/05/12 30,800 32,000 29,000 30,100 92
2010/05/11 32,600 33,200 30,400 32,200 80
2010/05/10 31,500 32,750 31,500 32,500 29
2010/05/07 30,850 32,200 30,200 32,200 204
2010/05/06 34,000 34,100 31,000 33,300 261
2010/04/30 34,000 35,000 34,000 34,900 131
2010/04/28 33,600 34,000 33,500 33,600 58
2010/04/27 34,800 35,500 34,300 34,850 134
2010/04/26 35,300 35,400 34,600 34,800 68
2010/04/23 35,000 35,400 34,500 35,000 101
2010/04/22 35,100 36,000 33,350 36,000 170
2010/04/21 33,200 34,900 33,000 34,900 95
2010/04/20 33,650 34,250 33,150 33,450 75
2010/04/19 33,800 34,200 33,100 33,700 110
2010/04/16 36,000 36,450 34,500 34,500 227
2010/04/15 36,800 38,150 34,650 36,000 896
2010/04/14 33,050 34,500 33,050 34,500 78
2010/04/13 34,000 34,000 32,500 33,400 167
2010/04/12 31,300 34,000 31,300 33,700 291
2010/04/09 31,000 32,000 30,500 32,000 129
2010/04/08 31,150 31,900 30,500 31,000 224
2010/04/07 31,150 31,150 30,800 30,800 37
2010/04/06 31,200 31,200 30,700 31,000 64
2010/04/05 30,000 31,250 30,000 31,200 43
2010/04/02 30,650 31,000 30,600 30,600 41
2010/04/01 30,300 31,500 30,300 31,500 33
2010/03/31 31,000 31,400 30,600 31,400 35
2010/03/30 30,600 31,200 29,900 31,200 35
2010/03/29 29,900 31,000 29,900 30,600 21
2010/03/26 32,000 32,000 29,000 30,600 218
2010/03/25 32,000 32,200 31,150 31,300 89
2010/03/24 32,300 32,300 30,500 31,000 327
2010/03/23 30,500 32,900 30,500 32,300 280
2010/03/19 30,600 30,950 29,700 30,500 70
2010/03/18 29,600 31,100 29,580 31,100 176
2010/03/17 29,580 30,150 28,800 29,300 134
2010/03/16 26,110 30,000 26,110 29,580 188
2010/03/15 26,000 26,800 26,000 26,500 58
2010/03/12 26,050 26,500 26,050 26,110 16
2010/03/11 26,200 26,200 26,000 26,000 23
2010/03/10 26,890 26,890 26,100 26,120 29
2010/03/09 26,600 26,600 26,030 26,500 17
2010/03/08 26,100 26,700 25,810 26,700 57
2010/03/05 26,300 26,400 26,000 26,000 37
2010/03/04 26,900 27,300 25,710 26,300 73
2010/03/03 25,990 26,900 25,990 26,900 117
2010/03/02 25,400 26,100 25,000 26,100 48
2010/03/01 24,800 25,310 24,800 25,300 46
2010/02/26 25,400 25,400 25,100 25,100 25
2010/02/25 24,600 25,890 24,500 24,900 45
2010/02/24 23,810 25,000 23,810 24,300 44
2010/02/23 24,600 25,400 24,600 24,850 64
2010/02/22 24,750 25,500 24,500 24,700 64
2010/02/19 25,000 25,000 24,200 24,250 10
2010/02/18 25,000 25,290 24,500 24,500 12
2010/02/17 25,170 25,170 24,000 25,000 35
2010/02/16 24,510 25,200 24,510 25,100 57
2010/02/15 25,000 25,500 25,000 25,000 33
2010/02/12 25,010 25,510 25,010 25,300 26
2010/02/10 25,500 25,500 25,200 25,500 16
2010/02/09 25,170 25,520 25,170 25,400 37
2010/02/08 26,130 26,130 25,820 25,840 40
2010/02/05 25,250 26,000 24,950 25,980 136
2010/02/04 26,440 26,440 26,000 26,050 35
2010/02/03 26,020 26,500 26,000 26,010 21
2010/02/02 26,300 26,500 25,930 26,450 38
2010/02/01 25,200 25,800 25,200 25,800 18
2010/01/29 25,210 25,700 25,080 25,200 15
2010/01/28 24,810 25,950 24,500 25,950 35
2010/01/27 25,000 25,300 25,000 25,100 39
2010/01/26 25,700 26,000 25,000 25,000 109
2010/01/25 25,500 26,700 25,500 26,700 57
2010/01/22 26,500 26,900 26,000 26,500 90
2010/01/21 26,010 27,300 26,010 27,000 57
2010/01/20 26,500 26,550 26,410 26,500 30
2010/01/19 26,000 26,620 26,000 26,300 25
2010/01/18 26,010 26,390 26,010 26,100 26
2010/01/15 25,900 26,880 25,600 26,480 95
2010/01/14 26,200 26,390 25,800 26,020 31
2010/01/13 26,100 26,500 26,100 26,300 58
2010/01/12 26,120 26,200 25,300 26,120 36
2010/01/08 26,800 26,800 25,850 26,100 104
2010/01/07 26,700 26,700 26,300 26,700 16
2010/01/06 26,200 26,900 26,200 26,400 19
2010/01/05 26,950 26,950 26,200 26,200 11
2010/01/04 27,000 27,000 25,900 26,500 10

このページの先頭へ