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
2011/12/30 20,270 20,960 20,270 20,800 75
2011/12/29 20,050 20,550 20,050 20,520 100
2011/12/28 20,500 20,880 20,360 20,550 87
2011/12/27 21,200 21,690 19,800 20,500 466
2011/12/26 22,000 22,360 21,500 21,700 245
2011/12/22 22,220 22,450 22,020 22,020 102
2011/12/21 22,620 23,000 22,100 22,490 260
2011/12/20 23,300 23,300 22,060 22,390 401
2011/12/19 22,690 23,330 22,400 23,300 413
2011/12/16 22,100 23,080 22,080 22,650 799
2011/12/15 21,610 22,800 20,650 22,080 607
2011/12/14 19,570 22,000 19,500 21,880 830
2011/12/13 19,270 19,570 19,090 19,570 191
2011/12/12 18,300 19,350 18,290 19,280 257
2011/12/09 18,300 18,300 17,600 18,240 46
2011/12/08 18,040 18,300 17,950 18,040 50
2011/12/07 18,070 18,300 18,000 18,250 85
2011/12/06 18,240 18,240 18,000 18,210 44
2011/12/05 18,300 18,300 18,000 18,010 121
2011/12/02 17,700 17,900 17,650 17,900 40
2011/12/01 17,490 17,750 17,490 17,700 95
2011/11/30 17,400 17,500 17,010 17,490 51
2011/11/29 17,500 17,500 17,250 17,500 48
2011/11/28 17,600 17,600 17,000 17,400 105
2011/11/25 16,600 16,900 16,550 16,900 147
2011/11/24 16,600 16,820 16,410 16,600 148
2011/11/22 17,070 17,070 16,500 16,600 280
2011/11/21 17,460 17,460 17,000 17,000 67
2011/11/18 17,030 17,450 17,030 17,450 17
2011/11/17 17,150 17,300 17,060 17,200 36
2011/11/16 17,500 17,550 17,330 17,550 19
2011/11/15 17,000 17,780 17,000 17,780 77
2011/11/14 16,500 17,030 16,420 17,000 38
2011/11/11 16,430 16,580 16,400 16,400 95
2011/11/10 16,900 16,900 16,400 16,430 229
2011/11/09 17,010 17,040 16,860 16,990 84
2011/11/08 17,250 17,300 17,000 17,000 95
2011/11/07 17,200 17,600 17,200 17,250 102
2011/11/04 17,760 17,820 17,100 17,600 104
2011/11/02 17,800 17,800 17,100 17,600 182
2011/11/01 17,850 17,950 17,840 17,850 58
2011/10/31 17,910 18,100 17,910 17,950 115
2011/10/28 18,040 18,180 17,900 17,900 202
2011/10/27 17,910 18,050 17,900 17,970 119
2011/10/26 18,000 18,000 17,850 17,860 163
2011/10/25 18,000 18,080 17,920 18,050 34
2011/10/24 17,950 18,030 17,940 17,940 28
2011/10/21 17,930 17,960 17,920 17,930 9
2011/10/20 17,920 18,160 17,920 17,930 34
2011/10/19 17,980 18,500 17,900 18,160 132
2011/10/18 18,550 18,550 17,800 17,950 239
2011/10/17 19,000 19,100 17,940 18,610 181
2011/10/14 18,500 18,700 18,100 18,680 145
2011/10/13 17,850 19,000 17,800 18,500 237
2011/10/12 17,360 17,480 17,300 17,450 33
2011/10/11 17,220 17,500 17,160 17,200 27
2011/10/07 17,990 18,300 16,870 17,200 330
2011/10/06 16,730 17,100 16,700 16,800 47
2011/10/05 17,050 17,050 16,640 16,760 90
2011/10/04 17,380 17,380 16,620 17,010 59
2011/10/03 17,510 17,980 17,220 17,350 79
2011/09/30 17,790 17,790 17,370 17,490 33
2011/09/29 17,220 17,490 17,000 17,330 154
2011/09/28 16,930 17,690 16,930 17,220 180
2011/09/27 17,320 17,450 16,850 16,870 205
2011/09/26 18,000 18,000 16,810 16,810 132
2011/09/22 17,920 18,430 17,750 17,750 239
2011/09/21 17,940 18,490 17,940 18,200 77
2011/09/20 18,030 18,030 17,900 17,940 149
2011/09/16 18,110 18,500 18,110 18,400 56
2011/09/15 18,100 18,560 18,000 18,000 89
2011/09/14 18,800 19,780 18,330 18,500 110
2011/09/13 17,850 19,000 17,850 18,500 95
2011/09/12 17,810 19,200 17,810 17,820 242
2011/09/09 17,800 18,250 17,800 18,000 90
2011/09/08 18,010 18,390 17,990 18,390 30
2011/09/07 17,850 18,030 17,850 17,930 52
2011/09/06 18,300 18,300 17,900 18,030 208
2011/09/05 18,110 18,400 18,000 18,350 24
2011/09/02 18,530 18,600 18,100 18,360 10
2011/09/01 18,800 19,300 18,530 18,850 237
2011/08/31 18,100 18,800 18,080 18,600 80
2011/08/30 18,090 18,190 17,970 18,030 60
2011/08/29 17,800 18,000 17,750 17,810 57
2011/08/26 18,200 18,200 17,600 18,200 144
2011/08/25 17,800 18,300 17,200 18,300 234
2011/08/24 18,210 18,550 17,800 17,800 67
2011/08/23 18,500 18,620 17,950 18,580 41
2011/08/22 18,580 18,800 18,330 18,400 80
2011/08/19 19,190 19,190 18,600 18,600 38
2011/08/18 19,340 19,340 19,340 19,340 13
2011/08/17 19,510 19,800 19,300 19,300 35
2011/08/16 19,780 19,970 19,690 19,800 24
2011/08/15 19,900 20,000 19,250 19,250 31
2011/08/12 19,890 20,080 19,400 19,900 49
2011/08/11 19,300 19,790 18,980 19,790 36
2011/08/10 19,300 20,000 18,600 19,520 72
2011/08/09 17,880 18,270 17,100 18,200 139
2011/08/08 18,620 18,690 18,200 18,200 169
2011/08/05 19,040 19,040 18,500 18,600 146
2011/08/04 19,360 20,080 19,360 19,840 95
2011/08/03 19,300 19,620 18,910 18,960 68
2011/08/02 19,700 19,970 19,310 19,310 82
2011/08/01 19,530 19,990 19,010 19,700 80
2011/07/29 19,800 20,000 19,520 19,530 169
2011/07/28 19,800 20,270 19,700 19,790 184
2011/07/27 20,340 20,370 20,040 20,070 264
2011/07/26 20,460 20,770 20,200 20,250 170
2011/07/25 20,550 20,800 20,470 20,470 85
2011/07/22 20,790 20,790 20,470 20,490 126
2011/07/21 20,500 20,790 20,480 20,790 51
2011/07/20 20,600 20,800 20,450 20,460 71
2011/07/19 20,810 20,900 20,400 20,440 92
2011/07/15 21,000 21,000 20,110 20,700 279
2011/07/14 21,000 21,780 21,000 21,480 119
2011/07/13 20,800 21,400 20,700 21,400 157
2011/07/12 21,100 21,700 20,890 21,400 100
2011/07/11 21,380 21,650 21,000 21,100 122
2011/07/08 21,040 21,500 21,040 21,400 34
2011/07/07 21,500 21,950 21,100 21,430 52
2011/07/06 21,520 21,600 21,000 21,450 88
2011/07/05 21,230 22,190 21,210 22,190 24
2011/07/04 20,500 22,260 20,500 22,200 103
2011/07/01 20,640 20,650 20,500 20,500 104
2011/06/30 20,780 20,800 20,540 20,580 44
2011/06/29 20,390 20,800 20,390 20,780 27
2011/06/28 20,630 20,630 20,200 20,350 49
2011/06/27 20,400 20,940 20,320 20,630 109
2011/06/24 20,200 20,790 20,200 20,320 68
2011/06/23 20,570 20,700 20,500 20,700 25
2011/06/22 20,300 20,870 20,300 20,500 53
2011/06/21 20,620 20,620 20,280 20,300 23
2011/06/20 20,760 20,760 20,550 20,750 10
2011/06/17 20,450 20,480 20,030 20,480 15
2011/06/16 20,010 20,380 20,010 20,160 20
2011/06/15 20,500 20,500 20,020 20,030 67
2011/06/14 20,700 20,700 20,220 20,310 19
2011/06/13 20,060 20,680 19,800 20,680 38
2011/06/10 20,640 20,640 20,100 20,200 34
2011/06/09 19,870 20,300 19,870 20,300 47
2011/06/08 20,210 20,220 20,030 20,040 6
2011/06/07 20,000 20,200 19,500 20,200 51
2011/06/06 20,500 20,520 19,970 19,970 158
2011/06/03 20,990 20,990 20,510 20,510 32
2011/06/02 21,000 21,200 20,500 20,990 49
2011/06/01 20,950 21,160 20,700 21,160 6
2011/05/31 20,500 21,060 20,410 20,680 25
2011/05/30 20,970 21,000 20,100 20,680 96
2011/05/27 21,600 21,600 21,130 21,320 64
2011/05/26 21,840 21,840 21,500 21,600 77
2011/05/25 20,750 21,800 20,750 21,340 57
2011/05/24 20,300 20,750 20,300 20,750 99
2011/05/23 21,290 21,450 20,200 20,600 69
2011/05/20 21,900 21,950 21,550 21,550 10
2011/05/19 21,500 21,550 21,350 21,550 51
2011/05/18 21,500 21,500 21,430 21,430 48
2011/05/17 21,210 22,300 21,150 21,150 131
2011/05/16 22,500 22,800 21,000 21,900 153
2011/05/13 22,810 23,000 22,550 22,550 61
2011/05/12 22,800 23,170 22,800 23,000 63
2011/05/11 23,150 23,500 22,500 22,760 88
2011/05/10 23,480 23,500 22,760 23,150 122
2011/05/09 22,920 23,500 22,450 23,500 70
2011/05/06 22,760 22,760 22,060 22,420 19
2011/05/02 22,750 22,800 22,190 22,400 51
2011/04/28 22,500 22,800 22,120 22,250 34
2011/04/27 22,240 23,000 22,240 22,800 68
2011/04/26 23,120 23,120 22,200 22,200 137
2011/04/25 22,300 22,680 22,030 22,620 41
2011/04/22 22,510 22,510 21,000 22,300 200
2011/04/21 22,000 22,500 21,600 21,910 97
2011/04/20 21,270 22,200 21,270 22,000 124
2011/04/19 21,300 21,490 20,510 21,270 188
2011/04/18 21,500 22,290 21,300 21,340 131
2011/04/15 23,500 23,700 21,360 21,360 511
2011/04/14 21,680 22,510 21,500 22,500 152
2011/04/13 21,780 21,780 20,600 21,260 65
2011/04/12 21,800 21,990 21,300 21,300 50
2011/04/11 20,950 21,790 20,950 21,790 106
2011/04/08 20,890 21,380 20,500 21,300 208
2011/04/07 20,510 22,220 20,510 21,890 135
2011/04/06 21,120 21,300 20,010 20,500 74
2011/04/05 21,900 21,900 21,210 21,310 98
2011/04/04 21,540 22,420 21,400 21,850 93
2011/04/01 21,500 21,500 21,100 21,400 32
2011/03/31 21,500 21,550 21,400 21,400 45
2011/03/30 21,320 21,890 21,310 21,820 83
2011/03/29 21,440 21,440 21,010 21,100 67
2011/03/28 22,330 22,330 21,000 21,210 192
2011/03/25 22,110 22,500 21,210 21,940 139
2011/03/24 22,940 23,000 22,040 22,040 211
2011/03/23 22,510 23,890 22,230 22,800 185
2011/03/22 22,390 23,900 21,720 22,010 614
2011/03/18 19,500 21,500 19,200 21,480 329
2011/03/17 16,090 19,240 16,090 19,100 740
2011/03/16 17,200 21,000 16,700 18,890 999
2011/03/15 18,400 18,400 18,400 18,400 285
2011/03/14 23,400 24,300 23,400 23,400 699
2011/03/11 29,000 29,090 28,010 28,400 255
2011/03/10 30,800 30,900 29,100 29,300 413
2011/03/09 34,000 34,000 30,200 30,800 700
2011/03/08 35,150 35,150 31,150 33,800 1,188
2011/03/07 33,800 35,500 32,600 35,000 2,253
2011/03/04 28,480 33,500 28,480 33,000 2,091
2011/03/03 28,140 28,480 28,000 28,480 79
2011/03/02 28,000 28,580 27,980 28,580 97
2011/03/01 27,490 28,500 27,480 28,500 90
2011/02/28 27,500 27,990 27,500 27,990 125
2011/02/25 27,400 27,880 27,000 27,730 130
2011/02/24 28,000 28,000 27,200 27,420 151
2011/02/23 28,300 28,590 27,510 28,330 226
2011/02/22 28,280 28,500 27,800 28,290 199
2011/02/21 28,500 28,500 27,810 28,290 180
2011/02/18 28,400 29,500 28,130 28,130 337
2011/02/17 28,100 29,830 28,000 28,400 466
2011/02/16 27,300 27,700 27,120 27,150 101
2011/02/15 26,900 27,500 26,900 27,500 89
2011/02/14 27,190 27,190 26,710 27,000 79
2011/02/10 27,190 27,190 26,510 26,990 169
2011/02/09 26,680 28,300 26,680 27,190 311
2011/02/08 25,630 26,870 25,600 26,680 443
2011/02/07 25,620 26,000 25,410 25,600 76
2011/02/04 25,710 25,710 25,500 25,600 33
2011/02/03 25,600 26,000 25,400 25,600 83
2011/02/02 25,700 25,700 25,400 25,600 138
2011/02/01 25,200 25,500 25,100 25,300 261
2011/01/31 25,600 25,680 25,100 25,150 192
2011/01/28 25,550 26,100 25,350 25,600 106
2011/01/27 25,300 26,250 25,000 25,510 189
2011/01/26 25,400 25,400 24,750 25,300 90
2011/01/25 25,000 25,000 24,500 24,950 71
2011/01/24 24,940 24,950 24,700 24,950 28
2011/01/21 24,980 25,370 24,710 24,710 135
2011/01/20 25,740 25,740 25,210 25,480 35
2011/01/19 25,400 25,900 25,200 25,550 75
2011/01/18 25,350 25,450 25,300 25,390 44
2011/01/17 25,300 25,560 25,180 25,200 165
2011/01/14 26,140 27,300 24,200 25,620 744
2011/01/13 26,800 27,200 26,700 27,140 321
2011/01/12 26,350 26,550 26,300 26,500 104
2011/01/11 26,200 26,420 26,000 26,300 136
2011/01/07 26,100 26,300 25,550 26,300 57
2011/01/06 26,100 26,300 25,930 25,930 61
2011/01/05 26,150 26,150 26,000 26,000 33
2011/01/04 25,600 26,500 25,600 26,480 36

このページの先頭へ