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
2016/12/30 2,390 2,438 2,380 2,418 242,800
2016/12/29 2,389 2,410 2,345 2,387 381,400
2016/12/28 2,355 2,424 2,343 2,402 314,400
2016/12/27 2,367 2,410 2,362 2,367 298,800
2016/12/26 2,377 2,406 2,357 2,367 314,600
2016/12/22 2,419 2,427 2,362 2,371 468,400
2016/12/21 2,440 2,447 2,387 2,410 451,600
2016/12/20 2,370 2,414 2,368 2,400 375,200
2016/12/19 2,331 2,397 2,331 2,364 305,400
2016/12/16 2,363 2,389 2,340 2,359 429,100
2016/12/15 2,400 2,431 2,360 2,371 507,100
2016/12/14 2,369 2,467 2,369 2,393 839,100
2016/12/13 2,265 2,379 2,262 2,344 791,000
2016/12/12 2,340 2,368 2,272 2,315 647,500
2016/12/09 2,245 2,331 2,244 2,331 1,331,200
2016/12/08 2,167 2,239 2,123 2,239 1,194,600
2016/12/07 2,140 2,178 2,071 2,120 1,237,700
2016/12/06 2,203 2,218 2,130 2,139 747,300
2016/12/05 2,212 2,230 2,143 2,153 869,700
2016/12/02 2,302 2,315 2,201 2,226 893,300
2016/12/01 2,405 2,406 2,329 2,334 643,400
2016/11/30 2,429 2,440 2,401 2,403 259,600
2016/11/29 2,467 2,495 2,428 2,431 410,200
2016/11/28 2,411 2,470 2,385 2,443 371,100
2016/11/25 2,524 2,536 2,421 2,438 556,100
2016/11/24 2,536 2,569 2,465 2,523 559,300
2016/11/22 2,470 2,547 2,470 2,529 426,900
2016/11/21 2,500 2,501 2,435 2,481 677,800
2016/11/18 2,600 2,600 2,517 2,527 571,600
2016/11/17 2,547 2,606 2,526 2,586 355,800
2016/11/16 2,525 2,580 2,525 2,576 373,100
2016/11/15 2,513 2,527 2,465 2,525 645,600
2016/11/14 2,571 2,617 2,545 2,563 275,700
2016/11/11 2,698 2,702 2,541 2,549 582,100
2016/11/10 2,627 2,687 2,580 2,674 486,700
2016/11/09 2,581 2,611 2,411 2,514 576,200
2016/11/08 2,628 2,637 2,580 2,590 295,000
2016/11/07 2,650 2,656 2,588 2,628 282,600
2016/11/04 2,582 2,599 2,518 2,572 567,200
2016/11/02 2,674 2,704 2,616 2,632 512,200
2016/11/01 2,780 2,791 2,711 2,724 311,900
2016/10/31 2,720 2,795 2,706 2,788 389,500
2016/10/28 2,728 2,736 2,679 2,715 801,900
2016/10/27 2,751 2,772 2,713 2,733 389,100
2016/10/26 2,786 2,810 2,747 2,755 442,900
2016/10/25 2,790 2,817 2,752 2,806 574,700
2016/10/24 2,727 2,765 2,723 2,728 327,600
2016/10/21 2,750 2,755 2,707 2,724 827,900
2016/10/20 2,686 2,802 2,681 2,750 1,058,000
2016/10/19 2,630 2,680 2,602 2,659 790,100
2016/10/18 2,710 2,713 2,623 2,635 975,000
2016/10/17 2,748 2,749 2,576 2,660 1,174,000
2016/10/14 2,924 2,924 2,725 2,737 1,229,500
2016/10/13 2,995 3,010 2,928 2,940 730,000
2016/10/12 3,040 3,095 2,990 2,998 401,100
2016/10/11 3,025 3,055 2,990 2,999 357,400
2016/10/07 2,999 3,005 2,960 2,980 270,100
2016/10/06 2,998 3,025 2,954 2,998 410,900
2016/10/05 3,080 3,090 2,998 2,998 532,100
2016/10/04 3,165 3,165 3,100 3,110 187,800
2016/10/03 3,120 3,175 3,120 3,155 283,800
2016/09/30 3,065 3,135 3,025 3,120 298,800
2016/09/29 3,130 3,140 3,075 3,085 488,300
2016/09/28 3,075 3,230 3,075 3,160 941,500
2016/09/27 3,140 3,210 3,085 3,200 330,700
2016/09/26 3,125 3,195 3,115 3,150 219,900
2016/09/23 3,050 3,175 3,000 3,160 317,400
2016/09/21 2,963 3,075 2,954 3,060 263,600
2016/09/20 3,000 3,015 2,974 2,977 149,400
2016/09/16 2,972 3,030 2,942 3,025 206,900
2016/09/15 2,878 2,936 2,878 2,934 172,100
2016/09/14 2,906 2,936 2,880 2,903 214,600
2016/09/13 2,896 2,949 2,887 2,933 184,500
2016/09/12 2,880 2,908 2,850 2,857 253,300
2016/09/09 3,015 3,020 2,942 2,950 205,800
2016/09/08 3,100 3,100 3,020 3,035 136,000
2016/09/07 2,974 3,135 2,971 3,120 234,300
2016/09/06 2,901 3,030 2,901 3,010 171,000
2016/09/05 3,005 3,005 2,901 2,927 271,300
2016/09/02 2,989 3,015 2,952 2,965 177,700
2016/09/01 2,985 3,045 2,948 2,980 263,300
2016/08/31 2,896 2,985 2,885 2,980 283,200
2016/08/30 2,875 2,912 2,844 2,846 362,400
2016/08/29 2,950 2,963 2,881 2,890 227,300
2016/08/26 2,952 3,005 2,891 2,897 278,600
2016/08/25 2,985 3,065 2,905 3,010 275,400
2016/08/24 3,010 3,020 2,931 2,970 160,600
2016/08/23 2,865 3,040 2,865 3,015 219,900
2016/08/22 2,877 2,911 2,855 2,899 269,100
2016/08/19 2,953 2,985 2,860 2,900 337,500
2016/08/18 3,010 3,110 2,974 3,005 287,800
2016/08/17 3,105 3,120 3,020 3,050 216,600
2016/08/16 3,160 3,195 3,120 3,145 159,100
2016/08/15 3,170 3,195 3,145 3,170 133,400
2016/08/12 3,110 3,210 3,095 3,170 335,600
2016/08/10 2,928 3,120 2,920 3,080 390,700
2016/08/09 2,806 2,940 2,770 2,935 375,100
2016/08/08 2,920 2,932 2,790 2,805 437,300
2016/08/05 2,944 2,966 2,845 2,890 395,500
2016/08/04 3,050 3,090 2,931 2,961 299,000
2016/08/03 3,045 3,105 3,020 3,055 240,200
2016/08/02 3,100 3,200 3,095 3,095 251,000
2016/08/01 3,090 3,140 3,040 3,095 315,100
2016/07/29 3,070 3,125 2,968 3,110 439,000
2016/07/28 3,100 3,175 3,065 3,090 434,300
2016/07/27 3,220 3,230 3,120 3,155 374,900
2016/07/26 3,225 3,235 3,135 3,220 462,400
2016/07/25 3,250 3,350 3,240 3,275 659,600
2016/07/22 3,200 3,260 3,095 3,200 635,600
2016/07/21 3,255 3,285 3,190 3,250 635,500
2016/07/20 3,085 3,310 3,055 3,280 1,061,900
2016/07/19 3,000 3,075 2,947 3,055 715,600
2016/07/15 3,000 3,035 2,890 2,908 633,800
2016/07/14 2,850 3,060 2,844 3,050 1,081,400
2016/07/13 2,919 2,938 2,778 2,805 1,174,900
2016/07/12 3,005 3,015 2,875 2,969 1,112,900
2016/07/11 2,896 2,997 2,838 2,991 646,500
2016/07/08 2,759 2,895 2,736 2,854 761,300
2016/07/07 2,852 2,879 2,713 2,732 421,600
2016/07/06 2,812 2,890 2,802 2,845 389,000
2016/07/05 2,841 2,933 2,812 2,893 397,100
2016/07/04 2,831 2,874 2,805 2,842 267,300
2016/07/01 2,768 2,849 2,735 2,832 549,200
2016/06/30 2,806 2,834 2,726 2,735 477,100
2016/06/29 2,695 2,749 2,615 2,731 957,300
2016/06/28 2,514 2,581 2,453 2,567 631,600
2016/06/27 2,457 2,570 2,457 2,536 440,900
2016/06/24 2,637 2,663 2,377 2,441 788,800
2016/06/23 2,565 2,615 2,540 2,592 300,900
2016/06/22 2,550 2,608 2,520 2,607 378,900
2016/06/21 2,527 2,565 2,476 2,560 330,600
2016/06/20 2,540 2,569 2,506 2,543 394,800
2016/06/17 2,590 2,592 2,405 2,458 606,200
2016/06/16 2,620 2,664 2,513 2,518 750,400
2016/06/15 2,648 2,648 2,520 2,614 1,058,800
2016/06/14 2,975 3,015 2,670 2,685 1,575,600
2016/06/13 3,025 3,055 2,997 3,015 267,800
2016/06/10 3,090 3,100 3,045 3,080 263,700
2016/06/09 2,950 3,145 2,950 3,095 1,096,100
2016/06/08 2,903 2,940 2,881 2,917 616,800
2016/06/07 2,888 2,904 2,844 2,878 344,700
2016/06/06 2,870 2,886 2,821 2,883 480,700
2016/06/03 2,932 2,946 2,896 2,919 398,600
2016/06/02 2,939 2,980 2,899 2,915 254,000
2016/06/01 3,025 3,050 2,950 2,970 366,200
2016/05/31 3,030 3,035 2,972 3,025 391,500
2016/05/30 2,950 3,020 2,920 3,015 409,100
2016/05/27 2,923 2,945 2,860 2,908 288,300
2016/05/26 2,965 2,992 2,886 2,899 331,200
2016/05/25 2,895 2,973 2,895 2,919 444,800
2016/05/24 2,816 2,883 2,788 2,870 385,800
2016/05/23 2,820 2,874 2,801 2,814 335,900
2016/05/20 2,747 2,835 2,743 2,806 219,000
2016/05/19 2,749 2,796 2,722 2,766 231,600
2016/05/18 2,786 2,813 2,723 2,746 360,300
2016/05/17 2,770 2,824 2,763 2,778 314,000
2016/05/16 2,846 2,863 2,742 2,749 278,500
2016/05/13 2,829 2,842 2,784 2,819 349,100
2016/05/12 2,806 2,845 2,784 2,818 257,600
2016/05/11 2,845 2,871 2,761 2,822 286,000
2016/05/10 2,782 2,898 2,782 2,823 683,400
2016/05/09 2,665 2,756 2,657 2,747 274,600
2016/05/06 2,602 2,651 2,597 2,645 265,100
2016/05/02 2,582 2,638 2,557 2,601 375,700
2016/04/28 2,716 2,741 2,620 2,651 398,100
2016/04/27 2,708 2,746 2,642 2,669 371,700
2016/04/26 2,751 2,768 2,655 2,673 603,100
2016/04/25 2,922 2,922 2,775 2,782 332,800
2016/04/22 2,899 2,941 2,865 2,922 441,200
2016/04/21 2,898 2,948 2,865 2,902 404,700
2016/04/20 2,850 2,904 2,826 2,849 544,500
2016/04/19 2,768 2,807 2,745 2,807 756,300
2016/04/18 2,570 2,752 2,551 2,738 964,800
2016/04/15 2,648 2,688 2,594 2,618 861,000
2016/04/14 2,820 2,825 2,672 2,696 1,548,800
2016/04/13 2,630 2,767 2,630 2,670 1,162,100
2016/04/12 2,664 2,670 2,560 2,576 465,300
2016/04/11 2,700 2,718 2,626 2,690 238,900
2016/04/08 2,550 2,710 2,538 2,685 343,900
2016/04/07 2,533 2,664 2,507 2,624 279,000
2016/04/06 2,481 2,544 2,414 2,537 375,300
2016/04/05 2,658 2,658 2,524 2,529 330,500
2016/04/04 2,628 2,686 2,591 2,682 319,400
2016/04/01 2,651 2,655 2,589 2,635 487,000
2016/03/31 2,762 2,774 2,642 2,650 476,500
2016/03/30 2,759 2,779 2,727 2,750 304,300
2016/03/29 2,700 2,770 2,663 2,764 318,800
2016/03/28 2,695 2,720 2,659 2,706 332,400
2016/03/25 2,631 2,658 2,595 2,645 261,500
2016/03/24 2,584 2,670 2,563 2,643 280,500
2016/03/23 2,603 2,625 2,575 2,595 178,600
2016/03/22 2,600 2,619 2,531 2,603 255,100
2016/03/18 2,550 2,556 2,490 2,537 533,400
2016/03/17 2,700 2,710 2,540 2,566 841,600
2016/03/16 2,592 2,738 2,592 2,696 695,400
2016/03/15 2,560 2,624 2,555 2,610 342,400
2016/03/14 2,552 2,603 2,513 2,550 507,500
2016/03/11 2,497 2,766 2,471 2,569 2,241,900
2016/03/10 2,319 2,469 2,317 2,447 1,076,700
2016/03/09 2,262 2,307 2,233 2,294 686,800
2016/03/08 2,270 2,310 2,191 2,274 686,700
2016/03/07 2,309 2,339 2,257 2,278 397,000
2016/03/04 2,330 2,335 2,266 2,297 578,100
2016/03/03 2,354 2,384 2,301 2,355 440,600
2016/03/02 2,207 2,401 2,195 2,380 1,245,600
2016/03/01 2,118 2,179 2,118 2,176 469,100
2016/02/29 2,066 2,172 2,051 2,124 590,700
2016/02/26 2,082 2,114 2,016 2,035 448,300
2016/02/25 2,011 2,076 1,988 2,070 643,500
2016/02/24 2,050 2,080 1,981 2,008 840,100
2016/02/23 2,174 2,189 2,050 2,098 517,100
2016/02/22 2,080 2,204 2,071 2,179 474,600
2016/02/19 2,073 2,129 2,028 2,084 690,800
2016/02/18 2,090 2,125 2,072 2,110 511,700
2016/02/17 2,019 2,172 2,000 2,022 957,000
2016/02/16 2,025 2,083 1,965 2,020 726,100
2016/02/15 2,126 2,126 1,920 2,029 990,900
2016/02/12 1,950 1,968 1,749 1,866 1,266,200
2016/02/10 2,257 2,257 1,941 2,029 1,154,000
2016/02/09 2,333 2,349 2,148 2,201 927,900
2016/02/08 2,440 2,500 2,376 2,464 628,300
2016/02/05 2,605 2,618 2,416 2,539 1,192,500
2016/02/04 2,809 2,809 2,645 2,655 531,700
2016/02/03 2,875 2,899 2,788 2,826 536,300
2016/02/02 2,780 2,930 2,762 2,923 798,300
2016/02/01 2,645 2,815 2,628 2,762 801,700
2016/01/29 2,510 2,590 2,406 2,548 550,600
2016/01/28 2,515 2,555 2,493 2,507 364,800
2016/01/27 2,567 2,595 2,500 2,538 494,100
2016/01/26 2,455 2,570 2,425 2,529 516,100
2016/01/25 2,463 2,498 2,382 2,492 431,500
2016/01/22 2,369 2,455 2,305 2,445 556,500
2016/01/21 2,438 2,494 2,260 2,267 796,700
2016/01/20 2,620 2,663 2,426 2,438 495,400
2016/01/19 2,688 2,697 2,560 2,606 382,300
2016/01/18 2,686 2,698 2,574 2,675 649,000
2016/01/15 2,646 2,798 2,646 2,769 1,102,900
2016/01/14 2,581 2,675 2,530 2,622 969,400
2016/01/13 2,428 2,774 2,404 2,681 1,383,600
2016/01/12 2,451 2,584 2,315 2,332 1,007,000
2016/01/08 2,495 2,513 2,410 2,479 564,300
2016/01/07 2,406 2,487 2,385 2,480 562,400
2016/01/06 2,468 2,517 2,390 2,407 404,100
2016/01/05 2,486 2,596 2,453 2,464 661,500
2016/01/04 2,499 2,579 2,455 2,516 697,800

このページの先頭へ