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
2012/12/28 246 252 245 248 9,900
2012/12/27 249 252 243 245 6,500
2012/12/26 251 251 245 248 13,900
2012/12/25 247 247 243 246 5,200
2012/12/21 247 247 244 244 5,300
2012/12/20 244 247 243 247 7,000
2012/12/19 253 256 243 243 13,600
2012/12/18 254 257 253 253 4,200
2012/12/17 252 259 247 257 16,500
2012/12/14 244 251 244 250 6,800
2012/12/13 247 250 243 244 8,000
2012/12/12 245 247 239 247 10,100
2012/12/11 238 248 237 247 8,800
2012/12/10 240 242 238 239 4,400
2012/12/07 240 242 238 238 4,100
2012/12/06 240 240 238 240 5,800
2012/12/05 238 240 236 240 3,700
2012/12/04 240 242 238 238 5,900
2012/12/03 240 240 238 238 6,800
2012/11/30 234 240 234 240 4,200
2012/11/29 234 234 231 234 3,300
2012/11/28 237 241 231 233 8,700
2012/11/27 239 241 233 236 4,600
2012/11/26 249 249 240 241 8,900
2012/11/22 238 244 236 244 6,300
2012/11/21 233 245 233 238 15,500
2012/11/20 226 230 218 230 27,200
2012/11/19 228 228 226 227 7,300
2012/11/16 222 231 222 230 8,200
2012/11/15 219 224 219 224 1,100
2012/11/14 222 222 219 219 1,100
2012/11/13 224 227 216 219 8,200
2012/11/12 220 224 217 224 4,300
2012/11/09 217 218 217 218 4,700
2012/11/08 220 220 218 218 3,500
2012/11/07 219 221 216 219 7,900
2012/11/06 217 220 217 220 5,400
2012/11/05 218 221 217 219 12,200
2012/11/02 219 220 219 219 2,000
2012/11/01 218 222 217 219 5,800
2012/10/31 217 226 217 221 11,500
2012/10/30 220 220 216 217 2,700
2012/10/29 217 220 217 220 7,500
2012/10/26 221 221 216 217 9,500
2012/10/25 215 216 215 216 6,500
2012/10/24 217 220 216 216 6,700
2012/10/23 218 220 216 216 16,200
2012/10/22 216 219 216 216 9,000
2012/10/19 220 225 217 221 4,400
2012/10/18 214 238 214 224 18,000
2012/10/17 212 214 212 212 5,200
2012/10/16 218 218 211 212 6,500
2012/10/15 220 225 218 218 11,600
2012/10/12 215 224 215 220 4,800
2012/10/11 216 218 215 216 3,700
2012/10/10 220 220 216 216 10,600
2012/10/09 216 223 216 220 8,500
2012/10/05 218 218 216 216 2,300
2012/10/04 220 222 216 217 3,200
2012/10/03 226 226 220 220 1,800
2012/10/02 236 236 224 226 6,200
2012/10/01 225 228 222 228 2,900
2012/09/28 217 227 217 221 13,600
2012/09/27 228 228 216 217 13,400
2012/09/26 229 230 225 225 21,900
2012/09/25 228 238 221 238 36,900
2012/09/24 249 249 239 239 45,000
2012/09/21 278 278 265 265 12,200
2012/09/20 272 277 270 276 9,200
2012/09/19 271 276 271 276 11,400
2012/09/18 276 276 270 271 10,100
2012/09/14 270 279 270 273 13,500
2012/09/13 258 267 258 265 3,500
2012/09/12 260 265 257 262 2,100
2012/09/11 256 265 253 257 4,400
2012/09/10 259 259 257 257 600
2012/09/07 255 263 251 259 9,800
2012/09/06 260 268 250 258 11,300
2012/09/05 259 266 259 260 9,300
2012/09/04 257 261 257 259 8,000
2012/09/03 257 266 257 265 2,900
2012/08/31 264 281 256 257 3,400
2012/08/30 275 275 262 266 7,200
2012/08/29 277 295 275 275 3,500
2012/08/29 1 -> 100.00 分割
2012/08/28 28,510 29,200 28,000 29,200 222
2012/08/27 28,400 28,500 28,050 28,500 207
2012/08/24 26,300 27,890 26,300 27,400 57
2012/08/23 26,390 26,600 26,100 26,300 32
2012/08/22 26,180 26,280 25,700 26,280 121
2012/08/21 26,280 26,280 25,610 25,900 22
2012/08/20 26,170 26,400 25,800 25,800 46
2012/08/17 26,000 26,150 25,520 25,900 97
2012/08/16 26,000 26,000 25,010 25,450 54
2012/08/15 25,380 26,200 24,900 25,790 69
2012/08/14 24,260 24,770 24,260 24,420 22
2012/08/13 24,250 24,260 24,250 24,260 11
2012/08/10 24,500 24,890 24,200 24,600 35
2012/08/09 24,560 25,000 24,500 25,000 27
2012/08/08 24,160 25,000 24,160 25,000 8
2012/08/07 24,520 24,600 24,150 24,150 35
2012/08/06 25,000 25,000 24,520 24,820 12
2012/08/03 24,500 25,290 24,090 24,500 58
2012/08/02 25,440 25,440 25,000 25,000 5
2012/08/01 25,250 25,280 25,000 25,000 12
2012/07/31 24,620 24,910 24,620 24,900 9
2012/07/30 24,960 25,370 24,010 25,000 199
2012/07/27 25,250 25,600 24,030 24,680 124
2012/07/26 24,100 26,490 23,900 25,200 275
2012/07/25 25,150 25,150 24,410 24,770 161
2012/07/24 25,380 25,750 25,150 25,150 191
2012/07/23 25,710 26,800 25,500 25,600 141
2012/07/20 27,160 27,190 26,170 26,200 112
2012/07/19 27,800 27,810 26,800 27,430 216
2012/07/18 29,100 29,100 27,800 27,910 204
2012/07/17 28,380 28,970 28,380 28,600 108
2012/07/13 28,300 28,690 28,000 28,690 515
2012/07/12 30,300 31,000 30,000 30,500 209
2012/07/11 30,000 31,300 30,000 30,700 283
2012/07/10 29,820 30,300 29,820 30,300 37
2012/07/09 29,700 30,500 29,700 30,500 53
2012/07/06 30,000 30,300 29,700 29,700 133
2012/07/05 30,400 30,900 29,890 30,100 110
2012/07/04 30,500 30,650 30,000 30,100 104
2012/07/03 31,000 31,000 29,900 30,500 135
2012/07/02 31,800 31,800 30,450 30,950 104
2012/06/29 30,200 31,500 30,200 31,500 185
2012/06/28 30,900 31,000 29,770 30,400 72
2012/06/27 29,350 30,900 29,350 30,900 57
2012/06/26 30,600 30,800 29,110 29,210 100
2012/06/25 31,000 31,000 29,910 29,910 119
2012/06/22 30,100 30,100 29,250 29,250 77
2012/06/21 29,240 30,250 29,240 30,000 39
2012/06/20 29,660 29,970 29,100 29,210 141
2012/06/19 29,710 30,850 29,300 29,650 235
2012/06/18 30,900 31,450 29,600 29,610 488
2012/06/15 30,100 31,350 30,100 30,300 146
2012/06/14 31,000 31,000 29,900 30,100 139
2012/06/13 31,950 32,500 30,100 30,500 181
2012/06/12 30,200 31,600 30,000 31,500 163
2012/06/11 30,500 31,600 29,500 30,700 370
2012/06/08 29,500 30,400 28,400 28,420 151
2012/06/07 27,500 29,600 27,500 29,100 118
2012/06/06 26,900 27,400 26,500 27,310 95
2012/06/05 26,110 27,010 26,110 27,000 76
2012/06/04 26,990 26,990 25,900 26,500 68
2012/06/01 26,930 27,620 26,930 27,000 57
2012/05/31 27,560 27,560 27,050 27,120 38
2012/05/30 28,700 28,700 27,110 27,690 99
2012/05/29 27,530 28,150 27,530 28,150 87
2012/05/28 29,600 29,600 27,500 28,110 123
2012/05/25 29,700 29,800 28,700 29,100 138
2012/05/24 28,440 29,000 28,390 28,700 241
2012/05/23 30,000 30,050 28,400 28,700 280
2012/05/22 31,450 31,450 28,850 30,300 431
2012/05/21 31,000 31,800 29,650 30,750 356
2012/05/18 31,500 33,000 30,400 31,150 979
2012/05/17 30,300 33,500 29,800 32,900 276
2012/05/16 28,500 32,400 28,500 30,000 376
2012/05/15 28,000 28,190 25,130 27,500 436
2012/05/14 29,600 30,000 28,810 28,810 163
2012/05/11 31,500 31,500 30,000 30,300 277
2012/05/10 31,000 31,900 31,000 31,600 170
2012/05/09 32,450 32,550 31,000 31,000 166
2012/05/08 33,250 33,850 32,450 32,450 284
2012/05/07 34,750 34,750 33,400 33,650 166
2012/05/02 34,500 34,500 33,400 34,050 148
2012/05/01 35,150 35,700 34,500 34,500 386
2012/04/27 35,600 36,000 34,450 34,450 335
2012/04/26 34,750 36,000 33,500 35,000 860
2012/04/25 30,350 35,500 30,300 35,450 2,151
2012/04/24 30,600 31,450 30,300 30,300 507
2012/04/23 32,150 32,750 30,200 31,000 858
2012/04/20 32,750 32,750 31,950 32,000 444
2012/04/19 31,950 33,150 31,900 32,950 890
2012/04/18 33,000 33,450 32,600 32,700 733
2012/04/17 34,050 34,450 32,000 32,400 2,292
2012/04/16 35,950 36,000 33,600 34,000 1,440
2012/04/13 35,500 37,000 34,600 35,250 5,604
2012/04/12 35,750 42,000 35,750 41,600 5,025
2012/04/11 34,800 35,450 34,050 35,400 943
2012/04/10 35,500 35,750 34,150 34,950 751
2012/04/09 33,500 33,650 32,200 33,400 427
2012/04/06 35,000 36,300 33,050 34,000 3,081
2012/04/05 30,750 31,900 29,880 31,500 403
2012/04/04 31,500 32,500 30,250 31,000 640
2012/04/03 35,300 35,400 32,500 32,750 586
2012/04/02 35,000 35,300 34,200 35,300 505
2012/03/30 33,300 34,700 32,950 34,050 655
2012/03/29 32,200 33,200 32,100 33,200 259
2012/03/28 31,600 32,950 31,500 32,600 245
2012/03/27 31,500 32,700 31,400 32,200 300
2012/03/26 30,150 32,850 30,000 31,600 426
2012/03/23 29,700 30,500 29,650 29,820 293
2012/03/22 30,350 30,550 29,700 30,300 361
2012/03/21 31,000 31,400 30,500 30,500 517
2012/03/19 32,000 33,500 31,000 31,000 805
2012/03/16 32,800 33,250 30,500 32,100 582
2012/03/15 33,200 34,550 32,600 32,750 804
2012/03/14 34,050 34,050 32,000 32,700 1,048
2012/03/13 30,550 34,000 30,050 33,400 2,738
2012/03/12 30,000 30,900 29,050 30,550 1,083
2012/03/09 28,100 28,870 27,010 28,360 790
2012/03/08 26,350 27,950 26,350 26,870 667
2012/03/07 26,300 26,780 25,900 25,940 709
2012/03/06 26,490 28,560 26,220 27,300 3,082
2012/03/05 24,000 25,500 23,910 25,000 793
2012/03/02 22,600 23,200 22,600 22,910 160
2012/03/01 23,650 23,650 22,510 22,730 391
2012/02/29 24,000 24,080 23,410 23,650 257
2012/02/28 24,500 24,500 23,850 24,080 262
2012/02/27 24,000 24,480 23,710 24,480 565
2012/02/24 24,500 24,640 24,350 24,430 574
2012/02/23 24,430 24,500 24,150 24,180 226
2012/02/22 23,840 24,390 23,700 24,140 190
2012/02/21 23,740 23,950 23,510 23,530 152
2012/02/20 23,540 24,400 23,500 23,850 289
2012/02/17 23,600 23,880 23,330 23,430 198
2012/02/16 24,000 24,100 22,510 23,720 469
2012/02/15 24,490 24,500 24,160 24,270 152
2012/02/14 24,490 24,780 24,210 24,430 88
2012/02/13 24,020 24,730 24,020 24,320 68
2012/02/10 24,970 25,100 24,300 24,420 199
2012/02/09 24,600 24,600 23,900 24,000 196
2012/02/08 24,210 24,800 24,200 24,500 437
2012/02/07 23,930 24,200 23,680 24,200 205
2012/02/06 23,400 24,000 23,400 23,670 284
2012/02/03 23,000 23,200 22,900 23,200 40
2012/02/02 23,200 23,300 23,000 23,000 262
2012/02/01 23,130 23,210 23,040 23,190 178
2012/01/31 23,450 23,920 23,060 23,280 144
2012/01/30 24,230 24,400 23,400 23,450 240
2012/01/27 24,920 25,800 24,020 24,600 369
2012/01/26 24,500 25,100 24,400 24,740 235
2012/01/25 24,230 24,640 24,000 24,300 432
2012/01/24 24,020 24,700 23,800 24,460 557
2012/01/23 23,600 24,200 23,000 24,000 468
2012/01/20 22,110 23,900 22,110 22,820 636
2012/01/19 21,620 22,880 21,450 22,020 508
2012/01/18 21,100 21,440 20,980 21,440 126
2012/01/17 21,230 21,700 20,700 21,060 334
2012/01/16 20,300 21,250 20,300 21,250 315
2012/01/13 20,000 20,310 19,500 20,200 365
2012/01/12 20,000 20,330 19,810 20,000 324
2012/01/11 21,700 21,700 20,000 20,120 500
2012/01/10 21,800 21,800 20,800 21,380 137
2012/01/06 21,200 21,340 20,550 20,800 131
2012/01/05 21,300 21,800 21,000 21,000 212
2012/01/04 20,730 21,540 20,610 21,260 210

このページの先頭へ