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
2015/12/30 2,472 2,510 2,441 2,497 411,200
2015/12/29 2,492 2,507 2,426 2,470 396,500
2015/12/28 2,485 2,555 2,470 2,505 357,500
2015/12/25 2,480 2,488 2,423 2,466 526,400
2015/12/24 2,634 2,650 2,476 2,481 523,300
2015/12/22 2,690 2,715 2,585 2,612 347,000
2015/12/21 2,680 2,759 2,643 2,695 414,200
2015/12/18 2,735 2,760 2,690 2,707 420,400
2015/12/17 2,744 2,825 2,732 2,742 594,600
2015/12/16 2,687 2,688 2,617 2,672 325,100
2015/12/15 2,602 2,707 2,571 2,587 377,600
2015/12/14 2,509 2,619 2,489 2,606 384,700
2015/12/11 2,595 2,670 2,566 2,579 587,700
2015/12/10 2,677 2,686 2,595 2,605 690,800
2015/12/09 2,801 2,858 2,725 2,760 456,700
2015/12/08 2,877 2,924 2,809 2,844 440,600
2015/12/07 2,830 2,918 2,829 2,889 473,600
2015/12/04 2,776 2,848 2,765 2,773 335,700
2015/12/03 2,827 2,910 2,814 2,820 485,000
2015/12/02 2,771 2,870 2,769 2,866 665,700
2015/12/01 2,754 2,829 2,737 2,784 621,500
2015/11/30 2,705 2,811 2,670 2,804 698,300
2015/11/27 2,850 2,850 2,673 2,716 932,500
2015/11/26 2,935 2,935 2,832 2,850 738,700
2015/11/25 2,878 3,010 2,821 2,935 1,495,300
2015/11/24 2,730 2,903 2,730 2,899 1,168,300
2015/11/20 2,750 2,785 2,712 2,741 443,000
2015/11/19 2,672 2,778 2,642 2,761 527,600
2015/11/18 2,794 2,794 2,675 2,690 498,200
2015/11/17 2,778 2,799 2,697 2,781 792,800
2015/11/16 2,669 2,786 2,657 2,773 906,600
2015/11/13 2,665 2,705 2,639 2,685 426,700
2015/11/12 2,650 2,691 2,620 2,675 668,300
2015/11/11 2,540 2,668 2,532 2,663 1,038,000
2015/11/10 2,428 2,542 2,397 2,541 681,800
2015/11/09 2,404 2,475 2,344 2,450 857,700
2015/11/06 2,250 2,387 2,201 2,383 1,145,100
2015/11/05 2,178 2,189 2,107 2,150 471,100
2015/11/04 2,200 2,271 2,151 2,170 615,600
2015/11/02 2,132 2,192 2,112 2,170 397,100
2015/10/30 2,131 2,185 2,103 2,155 380,400
2015/10/29 2,153 2,203 2,117 2,131 380,100
2015/10/28 2,190 2,195 2,132 2,140 299,300
2015/10/27 2,180 2,238 2,171 2,189 356,100
2015/10/26 2,195 2,206 2,155 2,162 325,500
2015/10/23 2,254 2,257 2,165 2,182 349,200
2015/10/22 2,204 2,285 2,194 2,204 413,500
2015/10/21 2,275 2,316 2,192 2,230 485,500
2015/10/20 2,316 2,388 2,192 2,221 818,300
2015/10/19 2,260 2,360 2,224 2,325 758,100
2015/10/16 2,250 2,280 2,138 2,222 554,900
2015/10/15 2,101 2,242 2,101 2,235 416,500
2015/10/14 2,091 2,184 2,080 2,136 790,000
2015/10/13 2,083 2,171 2,075 2,112 1,158,500
2015/10/09 2,241 2,307 2,163 2,271 667,000
2015/10/08 2,343 2,360 2,241 2,252 558,300
2015/10/07 2,369 2,370 2,250 2,306 950,900
2015/10/06 2,345 2,411 2,345 2,395 1,409,800
2015/10/05 2,199 2,330 2,199 2,321 1,287,300
2015/10/02 1,986 2,180 1,975 2,175 1,017,600
2015/10/01 1,969 2,076 1,932 2,030 698,500
2015/09/30 1,930 2,000 1,930 1,962 552,700
2015/09/29 1,992 2,008 1,905 1,922 803,600
2015/09/28 2,010 2,046 1,893 2,006 869,900
2015/09/25 2,000 2,084 1,940 2,007 974,600
2015/09/24 2,075 2,161 1,989 2,009 745,700
2015/09/18 2,114 2,166 2,080 2,118 699,300
2015/09/17 2,044 2,159 2,003 2,133 1,046,600
2015/09/16 2,089 2,098 1,987 2,027 1,504,600
2015/09/15 2,130 2,180 1,909 1,999 3,437,300
2015/09/14 2,465 2,514 2,115 2,115 3,980,300
2015/09/11 2,309 2,829 2,304 2,615 3,470,000
2015/09/10 2,160 2,400 2,160 2,359 1,707,600
2015/09/09 2,128 2,260 2,084 2,255 1,653,000
2015/09/08 2,075 2,104 1,966 1,988 1,147,900
2015/09/07 2,200 2,220 2,042 2,064 1,196,200
2015/09/04 2,189 2,230 2,083 2,214 1,198,900
2015/09/03 2,210 2,250 2,174 2,211 755,000
2015/09/02 2,100 2,272 2,061 2,149 1,119,000
2015/09/01 2,136 2,277 2,114 2,149 1,439,700
2015/08/31 2,254 2,255 2,062 2,135 1,529,100
2015/08/28 2,593 2,640 2,252 2,296 1,470,600
2015/08/27 2,610 2,698 2,470 2,531 932,700
2015/08/27 1 -> 5.00 分割
2015/08/26 12,500 13,000 12,150 12,720 233,800
2015/08/25 11,050 12,620 10,560 11,680 340,900
2015/08/24 12,400 12,700 11,550 11,650 311,500
2015/08/21 13,090 13,260 12,880 12,950 158,000
2015/08/20 13,440 13,780 13,350 13,510 86,800
2015/08/19 13,560 13,900 13,300 13,600 197,100
2015/08/18 14,490 14,560 13,560 13,690 240,600
2015/08/17 13,650 14,500 13,520 14,450 184,500
2015/08/14 13,380 13,820 13,200 13,470 93,800
2015/08/13 13,280 13,690 12,800 13,530 196,700
2015/08/12 13,900 14,070 13,160 13,380 220,800
2015/08/11 14,500 14,640 13,800 14,050 169,900
2015/08/10 14,200 14,620 14,120 14,460 122,700
2015/08/07 14,670 14,880 14,450 14,540 93,200
2015/08/06 15,210 15,210 14,490 14,950 125,000
2015/08/05 15,280 15,280 14,900 15,100 101,400
2015/08/04 15,220 15,390 14,870 15,000 143,500
2015/08/03 14,540 15,450 14,520 15,360 206,600
2015/07/31 15,290 15,300 14,540 14,610 175,600
2015/07/30 16,060 16,090 15,160 15,270 216,100
2015/07/29 15,240 15,880 15,180 15,860 271,400
2015/07/28 14,550 15,090 14,370 15,050 134,000
2015/07/27 14,810 15,190 14,640 14,860 110,000
2015/07/24 15,100 15,240 14,760 15,140 159,700
2015/07/23 15,570 15,620 15,030 15,310 181,700
2015/07/22 15,610 15,740 15,350 15,690 115,000
2015/07/21 15,450 15,800 15,340 15,620 243,000
2015/07/17 14,670 15,200 14,670 15,170 219,900
2015/07/16 14,190 14,700 14,010 14,600 185,600
2015/07/15 14,240 14,390 13,900 14,100 200,800
2015/07/14 13,740 14,250 13,560 14,120 390,800
2015/07/13 13,380 13,980 13,320 13,440 406,700
2015/07/10 12,580 12,680 11,980 12,170 110,600
2015/07/09 11,800 12,460 11,120 12,360 222,200
2015/07/08 12,710 12,910 12,270 12,350 126,000
2015/07/07 12,500 12,840 12,410 12,770 87,000
2015/07/06 12,240 12,620 12,150 12,250 78,300
2015/07/03 12,740 12,740 12,070 12,480 188,900
2015/07/02 12,740 12,950 12,430 12,790 136,800
2015/07/01 11,770 12,580 11,740 12,540 170,900
2015/06/30 11,900 11,970 11,460 11,660 156,700
2015/06/29 11,880 12,290 11,750 11,960 132,600
2015/06/26 11,980 12,760 11,900 12,370 237,700
2015/06/25 11,710 12,020 11,630 11,900 62,100
2015/06/24 12,050 12,070 11,830 11,830 68,600
2015/06/23 12,000 12,000 11,660 11,950 103,500
2015/06/22 12,100 12,210 11,780 11,830 127,800
2015/06/19 11,950 12,340 11,750 12,080 226,700
2015/06/18 11,400 12,120 11,370 11,950 225,200
2015/06/17 11,090 11,650 11,000 11,470 115,900
2015/06/16 11,370 11,370 11,090 11,090 66,900
2015/06/15 11,650 11,660 10,970 11,380 190,100
2015/06/12 11,000 11,590 10,840 11,560 319,100
2015/06/11 10,320 10,570 10,150 10,540 100,400
2015/06/10 10,080 10,380 9,960 10,320 182,600
2015/06/09 10,000 10,170 9,890 9,930 133,900
2015/06/08 10,230 10,290 10,030 10,100 98,400
2015/06/05 9,660 10,120 9,660 10,090 136,200
2015/06/04 9,700 9,960 9,650 9,700 126,000
2015/06/03 9,880 9,880 9,660 9,700 83,800
2015/06/02 10,000 10,030 9,670 9,820 140,900
2015/06/01 9,850 10,150 9,730 9,930 148,300
2015/05/29 9,740 9,900 9,640 9,890 99,500
2015/05/28 9,830 9,900 9,420 9,640 142,100
2015/05/27 9,570 9,930 9,500 9,780 213,000
2015/05/26 8,960 9,600 8,960 9,580 190,500
2015/05/25 8,990 9,000 8,850 8,920 49,500
2015/05/22 9,070 9,080 8,820 8,990 125,900
2015/05/21 9,360 9,450 9,140 9,220 105,600
2015/05/20 9,360 9,400 9,110 9,300 106,600
2015/05/19 9,000 9,290 8,950 9,240 124,200
2015/05/18 9,000 9,190 8,770 8,940 142,200
2015/05/15 8,390 9,000 8,350 8,990 269,100
2015/05/14 8,230 8,380 8,160 8,340 85,900
2015/05/13 8,020 8,260 7,920 8,230 95,300
2015/05/12 8,040 8,040 7,860 7,970 57,500
2015/05/11 7,930 8,080 7,910 8,000 83,600
2015/05/08 7,790 7,990 7,730 7,900 92,900
2015/05/07 7,340 7,960 7,320 7,770 228,600
2015/05/01 7,610 7,650 7,330 7,410 86,200
2015/04/30 7,560 7,660 7,540 7,610 63,200
2015/04/28 7,730 7,780 7,630 7,680 40,000
2015/04/27 7,800 7,850 7,650 7,710 55,300
2015/04/24 8,010 8,050 7,800 7,850 67,600
2015/04/23 8,390 8,450 8,000 8,020 136,300
2015/04/22 8,000 8,340 8,000 8,320 181,500
2015/04/21 7,600 7,980 7,600 7,910 113,000
2015/04/20 7,600 7,900 7,530 7,630 116,000
2015/04/17 8,010 8,010 7,730 7,730 100,400
2015/04/16 7,880 8,040 7,760 8,010 111,500
2015/04/15 8,190 8,260 7,930 7,990 156,300
2015/04/14 8,100 8,280 7,990 8,220 223,100
2015/04/13 8,500 8,530 8,210 8,320 144,500
2015/04/10 8,210 8,490 8,070 8,420 184,800
2015/04/09 8,190 8,350 8,070 8,110 132,100
2015/04/08 8,580 8,870 8,150 8,250 253,900
2015/04/07 8,730 8,750 8,220 8,460 244,200
2015/04/06 8,240 8,760 8,040 8,760 184,200
2015/04/03 8,260 8,280 8,030 8,090 107,600
2015/04/02 8,150 8,480 7,950 8,350 240,900
2015/04/01 7,770 8,160 7,700 8,150 211,800
2015/03/31 7,550 8,050 7,550 7,810 214,100
2015/03/30 6,970 7,500 6,970 7,430 139,700
2015/03/27 6,950 7,050 6,920 6,960 46,600
2015/03/26 6,980 7,030 6,900 6,950 47,300
2015/03/25 7,190 7,190 6,990 7,010 72,600
2015/03/24 7,150 7,190 6,970 7,140 93,200
2015/03/23 7,230 7,280 6,950 7,190 124,700
2015/03/20 7,030 7,190 6,870 7,130 199,300
2015/03/19 6,970 7,090 6,840 7,040 109,100
2015/03/18 7,060 7,150 6,820 6,870 127,100
2015/03/17 7,600 7,610 6,910 7,020 244,200
2015/03/16 7,900 8,290 7,270 7,450 476,500
2015/03/13 7,200 7,600 7,000 7,600 406,600
2015/03/12 6,480 6,700 6,470 6,600 178,600
2015/03/11 6,420 6,650 6,420 6,430 119,700
2015/03/10 6,650 6,730 6,410 6,440 206,000
2015/03/09 6,460 6,840 6,460 6,690 235,900
2015/03/06 6,610 6,640 6,440 6,530 158,500
2015/03/05 6,440 6,620 6,350 6,550 177,200
2015/03/04 6,560 6,690 6,360 6,480 309,400
2015/03/03 6,230 6,690 6,160 6,660 402,800
2015/03/02 5,680 6,350 5,640 6,290 517,700
2015/02/27 5,320 5,630 5,320 5,600 197,500
2015/02/26 5,310 5,350 5,200 5,320 80,600
2015/02/25 5,340 5,430 5,300 5,320 41,100
2015/02/24 5,320 5,400 5,320 5,380 66,800
2015/02/23 5,390 5,450 5,300 5,320 51,100
2015/02/20 5,360 5,430 5,320 5,340 50,000
2015/02/19 5,540 5,660 5,300 5,340 200,400
2015/02/18 5,400 5,580 5,380 5,540 153,700
2015/02/17 5,260 5,410 5,260 5,380 82,000
2015/02/16 5,480 5,550 5,260 5,260 115,300
2015/02/13 5,460 5,500 5,370 5,400 78,600
2015/02/12 5,310 5,530 5,310 5,500 134,100
2015/02/10 5,070 5,380 5,020 5,350 180,900
2015/02/09 5,050 5,150 4,920 5,000 149,600
2015/02/06 5,030 5,100 5,010 5,020 84,900
2015/02/05 5,190 5,320 5,090 5,110 115,800
2015/02/04 5,280 5,380 5,200 5,230 91,800
2015/02/03 5,480 5,490 5,210 5,240 142,600
2015/02/02 5,500 5,550 5,440 5,510 120,000
2015/01/30 5,650 5,680 5,420 5,620 173,300
2015/01/29 5,340 5,600 5,320 5,570 249,700
2015/01/28 5,230 5,420 5,190 5,390 136,800
2015/01/27 5,210 5,330 5,160 5,250 136,700
2015/01/26 4,935 5,240 4,870 5,220 136,300
2015/01/23 5,120 5,130 4,985 5,010 72,700
2015/01/22 5,250 5,280 5,050 5,120 119,600
2015/01/21 4,955 5,300 4,945 5,200 236,700
2015/01/20 5,050 5,070 4,950 4,975 131,800
2015/01/19 5,090 5,120 4,855 5,030 256,800
2015/01/16 4,865 5,090 4,815 5,030 308,100
2015/01/15 4,545 4,990 4,540 4,935 604,300
2015/01/14 4,475 4,635 4,420 4,450 264,700
2015/01/13 4,100 4,725 4,100 4,545 813,300
2015/01/09 4,155 4,200 4,010 4,070 163,500
2015/01/08 4,110 4,125 4,025 4,110 108,600
2015/01/07 4,010 4,170 4,005 4,040 122,300
2015/01/06 4,135 4,225 4,045 4,055 212,600
2015/01/05 4,260 4,375 4,200 4,285 141,700

このページの先頭へ