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
2017/12/29 2,905 2,930 2,893 2,912 173,500
2017/12/28 2,933 2,953 2,900 2,905 277,000
2017/12/27 2,878 2,920 2,874 2,915 259,200
2017/12/26 2,847 2,886 2,843 2,851 150,000
2017/12/25 2,859 2,867 2,839 2,847 168,100
2017/12/22 2,840 2,879 2,832 2,856 276,300
2017/12/21 2,866 2,879 2,829 2,841 282,000
2017/12/20 2,912 2,935 2,869 2,874 270,000
2017/12/19 2,945 2,950 2,898 2,906 358,700
2017/12/18 2,954 2,961 2,906 2,915 396,200
2017/12/15 3,030 3,030 2,942 2,942 665,400
2017/12/14 3,000 3,065 2,986 3,055 453,500
2017/12/13 2,967 2,984 2,932 2,970 356,600
2017/12/12 2,960 2,975 2,914 2,968 605,600
2017/12/11 2,999 3,050 2,990 3,005 386,100
2017/12/08 2,981 3,005 2,941 2,966 490,800
2017/12/07 2,958 3,010 2,954 2,973 511,500
2017/12/06 2,968 3,010 2,914 2,929 791,400
2017/12/05 2,970 3,030 2,954 3,005 425,200
2017/12/04 2,985 3,035 2,941 3,020 718,000
2017/12/01 2,931 3,035 2,896 2,989 1,211,200
2017/11/30 2,747 2,974 2,697 2,916 1,667,000
2017/11/29 2,669 2,704 2,640 2,697 346,300
2017/11/28 2,690 2,693 2,633 2,666 332,800
2017/11/27 2,702 2,713 2,677 2,699 211,200
2017/11/24 2,642 2,700 2,630 2,694 272,900
2017/11/22 2,760 2,760 2,657 2,657 344,200
2017/11/21 2,755 2,771 2,722 2,740 265,700
2017/11/20 2,701 2,753 2,687 2,732 380,800
2017/11/17 2,727 2,760 2,689 2,707 673,200
2017/11/16 2,608 2,710 2,595 2,706 334,700
2017/11/15 2,661 2,685 2,610 2,626 306,700
2017/11/14 2,650 2,665 2,619 2,661 260,700
2017/11/13 2,670 2,682 2,640 2,640 153,400
2017/11/10 2,662 2,707 2,662 2,667 203,400
2017/11/09 2,738 2,775 2,648 2,694 527,900
2017/11/08 2,660 2,734 2,660 2,732 372,700
2017/11/07 2,650 2,661 2,636 2,651 439,600
2017/11/06 2,663 2,677 2,645 2,650 516,600
2017/11/02 2,734 2,737 2,670 2,673 659,200
2017/11/01 2,765 2,765 2,727 2,751 336,800
2017/10/31 2,745 2,774 2,729 2,762 367,600
2017/10/30 2,800 2,803 2,742 2,768 371,600
2017/10/27 2,775 2,815 2,753 2,801 411,200
2017/10/26 2,741 2,782 2,741 2,774 367,700
2017/10/25 2,779 2,794 2,750 2,755 308,800
2017/10/24 2,698 2,773 2,689 2,771 411,400
2017/10/23 2,780 2,780 2,719 2,721 475,900
2017/10/20 2,737 2,779 2,729 2,757 514,400
2017/10/19 2,680 2,764 2,680 2,761 702,600
2017/10/18 2,650 2,688 2,641 2,676 546,200
2017/10/17 2,643 2,658 2,605 2,646 734,400
2017/10/16 2,576 2,630 2,557 2,629 712,700
2017/10/13 2,600 2,603 2,494 2,586 1,781,600
2017/10/12 2,583 2,679 2,565 2,666 1,367,200
2017/10/11 2,488 2,553 2,488 2,542 598,900
2017/10/10 2,450 2,488 2,440 2,467 655,300
2017/10/06 2,515 2,518 2,482 2,486 237,300
2017/10/05 2,500 2,532 2,491 2,500 243,400
2017/10/04 2,541 2,544 2,501 2,504 475,300
2017/10/03 2,630 2,635 2,570 2,581 480,400
2017/10/02 2,612 2,669 2,597 2,621 930,600
2017/09/29 2,565 2,577 2,548 2,571 313,100
2017/09/28 2,566 2,570 2,545 2,561 456,900
2017/09/27 2,535 2,541 2,511 2,536 336,800
2017/09/26 2,531 2,557 2,522 2,542 383,300
2017/09/25 2,538 2,582 2,537 2,540 368,100
2017/09/22 2,545 2,571 2,531 2,539 343,400
2017/09/21 2,522 2,560 2,511 2,552 430,100
2017/09/20 2,541 2,560 2,533 2,534 564,100
2017/09/19 2,589 2,595 2,528 2,550 995,100
2017/09/15 2,476 2,494 2,465 2,472 383,400
2017/09/14 2,470 2,511 2,458 2,472 395,800
2017/09/13 2,451 2,505 2,451 2,488 1,564,400
2017/09/12 2,370 2,381 2,358 2,367 353,000
2017/09/11 2,311 2,373 2,310 2,361 489,900
2017/09/08 2,283 2,311 2,280 2,292 251,800
2017/09/07 2,251 2,304 2,242 2,293 437,300
2017/09/06 2,219 2,225 2,187 2,223 323,200
2017/09/05 2,274 2,291 2,239 2,241 331,300
2017/09/04 2,300 2,306 2,244 2,274 436,200
2017/09/01 2,314 2,325 2,301 2,313 277,900
2017/08/31 2,319 2,332 2,301 2,308 345,800
2017/08/30 2,308 2,315 2,280 2,310 356,500
2017/08/29 2,286 2,299 2,260 2,298 323,200
2017/08/28 2,300 2,320 2,290 2,315 495,200
2017/08/25 2,312 2,312 2,286 2,300 246,500
2017/08/24 2,290 2,312 2,276 2,292 316,400
2017/08/23 2,289 2,298 2,263 2,284 295,800
2017/08/22 2,251 2,281 2,227 2,278 461,200
2017/08/21 2,266 2,276 2,246 2,251 284,200
2017/08/18 2,284 2,286 2,262 2,272 275,500
2017/08/17 2,291 2,318 2,284 2,312 305,900
2017/08/16 2,270 2,304 2,258 2,289 240,700
2017/08/15 2,266 2,285 2,256 2,270 296,200
2017/08/14 2,270 2,289 2,255 2,255 376,300
2017/08/10 2,330 2,334 2,273 2,288 343,700
2017/08/09 2,359 2,363 2,304 2,314 472,700
2017/08/08 2,307 2,383 2,307 2,359 637,000
2017/08/07 2,325 2,340 2,293 2,304 531,000
2017/08/04 2,286 2,321 2,276 2,307 326,600
2017/08/03 2,303 2,323 2,287 2,292 571,300
2017/08/02 2,309 2,315 2,287 2,305 323,100
2017/08/01 2,327 2,329 2,290 2,301 382,300
2017/07/31 2,343 2,355 2,317 2,328 418,900
2017/07/28 2,380 2,405 2,347 2,355 608,800
2017/07/27 2,353 2,374 2,346 2,363 527,500
2017/07/26 2,364 2,370 2,338 2,352 434,600
2017/07/25 2,370 2,397 2,359 2,362 522,000
2017/07/24 2,393 2,413 2,362 2,365 625,400
2017/07/21 2,466 2,479 2,401 2,419 732,800
2017/07/20 2,470 2,508 2,452 2,466 990,600
2017/07/19 2,424 2,474 2,419 2,467 822,100
2017/07/18 2,402 2,431 2,381 2,423 789,300
2017/07/14 2,437 2,440 2,376 2,392 1,169,600
2017/07/13 2,554 2,590 2,393 2,412 2,807,500
2017/07/12 2,536 2,629 2,501 2,604 3,124,800
2017/07/11 2,307 2,384 2,294 2,336 1,051,700
2017/07/10 2,305 2,310 2,276 2,283 661,500
2017/07/07 2,229 2,292 2,224 2,289 787,700
2017/07/06 2,275 2,283 2,239 2,247 355,700
2017/07/05 2,271 2,272 2,225 2,262 595,500
2017/07/04 2,273 2,296 2,264 2,274 447,500
2017/07/03 2,284 2,288 2,260 2,273 336,700
2017/06/30 2,285 2,289 2,261 2,282 518,600
2017/06/29 2,307 2,319 2,287 2,302 473,900
2017/06/28 2,317 2,341 2,289 2,290 550,800
2017/06/27 2,333 2,334 2,292 2,317 624,300
2017/06/26 2,294 2,323 2,284 2,317 526,600
2017/06/23 2,321 2,334 2,278 2,285 708,700
2017/06/22 2,304 2,318 2,282 2,310 495,500
2017/06/21 2,321 2,322 2,291 2,306 640,200
2017/06/20 2,335 2,341 2,308 2,322 689,100
2017/06/19 2,342 2,346 2,315 2,327 673,600
2017/06/16 2,360 2,381 2,335 2,348 609,800
2017/06/15 2,372 2,393 2,348 2,384 367,000
2017/06/14 2,420 2,431 2,377 2,380 294,600
2017/06/13 2,398 2,417 2,363 2,397 356,100
2017/06/12 2,445 2,445 2,392 2,398 399,800
2017/06/09 2,495 2,533 2,448 2,451 312,100
2017/06/08 2,500 2,510 2,484 2,495 350,100
2017/06/07 2,500 2,518 2,473 2,500 470,000
2017/06/06 2,577 2,577 2,519 2,524 423,200
2017/06/05 2,545 2,593 2,545 2,591 350,800
2017/06/02 2,568 2,568 2,536 2,546 383,600
2017/06/01 2,494 2,560 2,490 2,555 493,100
2017/05/31 2,476 2,548 2,470 2,506 840,800
2017/05/30 2,450 2,475 2,412 2,455 520,700
2017/05/29 2,383 2,443 2,373 2,437 415,900
2017/05/26 2,378 2,382 2,346 2,376 441,600
2017/05/25 2,365 2,393 2,365 2,370 612,600
2017/05/24 2,381 2,399 2,359 2,366 747,700
2017/05/23 2,387 2,416 2,366 2,392 639,200
2017/05/22 2,419 2,425 2,330 2,385 806,600
2017/05/19 2,463 2,503 2,420 2,422 787,800
2017/05/18 2,400 2,468 2,392 2,433 530,200
2017/05/17 2,420 2,461 2,402 2,443 531,200
2017/05/16 2,441 2,454 2,395 2,423 618,300
2017/05/15 2,421 2,448 2,387 2,448 723,600
2017/05/12 2,450 2,477 2,424 2,452 596,400
2017/05/11 2,554 2,571 2,533 2,550 444,400
2017/05/10 2,544 2,563 2,517 2,548 611,100
2017/05/09 2,475 2,527 2,468 2,523 1,087,900
2017/05/08 2,493 2,511 2,455 2,481 939,900
2017/05/02 2,443 2,489 2,442 2,463 521,200
2017/05/01 2,449 2,458 2,421 2,426 618,500
2017/04/28 2,429 2,469 2,410 2,463 559,900
2017/04/27 2,430 2,442 2,369 2,440 812,000
2017/04/26 2,469 2,500 2,442 2,474 442,000
2017/04/25 2,435 2,464 2,422 2,452 708,300
2017/04/24 2,469 2,492 2,419 2,448 555,300
2017/04/21 2,413 2,472 2,403 2,463 1,045,300
2017/04/20 2,364 2,416 2,362 2,387 773,500
2017/04/19 2,254 2,361 2,254 2,351 702,900
2017/04/18 2,285 2,304 2,241 2,268 733,800
2017/04/17 2,179 2,241 2,157 2,237 895,400
2017/04/14 2,279 2,320 2,261 2,279 546,400
2017/04/13 2,300 2,363 2,298 2,320 1,020,600
2017/04/12 2,383 2,394 2,233 2,283 947,400
2017/04/11 2,386 2,423 2,364 2,409 507,800
2017/04/10 2,403 2,423 2,369 2,383 287,700
2017/04/07 2,427 2,479 2,334 2,391 749,600
2017/04/06 2,364 2,389 2,347 2,365 422,400
2017/04/05 2,389 2,414 2,363 2,381 342,100
2017/04/04 2,446 2,454 2,360 2,383 462,700
2017/04/03 2,421 2,461 2,415 2,439 471,100
2017/03/31 2,455 2,468 2,409 2,429 581,800
2017/03/30 2,491 2,494 2,436 2,449 407,200
2017/03/29 2,405 2,511 2,387 2,503 587,800
2017/03/28 2,385 2,406 2,312 2,399 925,700
2017/03/27 2,389 2,397 2,360 2,370 293,200
2017/03/24 2,380 2,430 2,365 2,409 459,100
2017/03/23 2,416 2,416 2,360 2,377 359,600
2017/03/22 2,422 2,450 2,410 2,417 354,600
2017/03/21 2,522 2,523 2,444 2,465 596,800
2017/03/17 2,540 2,551 2,509 2,523 297,500
2017/03/16 2,532 2,563 2,513 2,543 367,200
2017/03/15 2,559 2,592 2,543 2,552 372,500
2017/03/14 2,570 2,600 2,538 2,559 666,900
2017/03/13 2,630 2,678 2,607 2,620 545,500
2017/03/10 2,615 2,659 2,615 2,640 512,700
2017/03/09 2,580 2,600 2,560 2,593 501,900
2017/03/08 2,552 2,590 2,525 2,579 669,100
2017/03/07 2,519 2,555 2,507 2,540 591,800
2017/03/06 2,510 2,519 2,481 2,516 616,700
2017/03/03 2,450 2,504 2,435 2,492 1,040,500
2017/03/02 2,382 2,417 2,363 2,408 705,000
2017/03/01 2,353 2,382 2,316 2,352 471,100
2017/02/28 2,260 2,398 2,256 2,346 1,033,500
2017/02/27 2,288 2,293 2,258 2,258 333,700
2017/02/24 2,275 2,312 2,269 2,288 304,900
2017/02/23 2,280 2,304 2,259 2,302 376,500
2017/02/22 2,330 2,330 2,306 2,312 197,000
2017/02/21 2,319 2,326 2,289 2,321 281,400
2017/02/20 2,350 2,350 2,316 2,321 246,900
2017/02/17 2,369 2,381 2,328 2,357 366,500
2017/02/16 2,298 2,354 2,295 2,350 414,000
2017/02/15 2,327 2,327 2,300 2,300 217,300
2017/02/14 2,350 2,354 2,301 2,307 304,600
2017/02/13 2,341 2,358 2,326 2,350 364,400
2017/02/10 2,370 2,373 2,328 2,332 234,400
2017/02/09 2,345 2,377 2,340 2,345 303,500
2017/02/08 2,311 2,352 2,305 2,344 335,900
2017/02/07 2,321 2,338 2,298 2,326 294,600
2017/02/06 2,378 2,391 2,318 2,341 504,400
2017/02/03 2,381 2,404 2,360 2,368 634,400
2017/02/02 2,299 2,390 2,288 2,381 804,600
2017/02/01 2,283 2,322 2,282 2,302 597,000
2017/01/31 2,277 2,314 2,264 2,308 639,400
2017/01/30 2,340 2,368 2,317 2,336 587,600
2017/01/27 2,310 2,357 2,287 2,346 735,600
2017/01/26 2,279 2,302 2,242 2,299 637,700
2017/01/25 2,260 2,276 2,216 2,258 665,000
2017/01/24 2,170 2,214 2,138 2,193 977,800
2017/01/23 2,212 2,225 2,173 2,186 672,300
2017/01/20 2,240 2,278 2,206 2,244 943,600
2017/01/19 2,323 2,355 2,233 2,261 1,001,600
2017/01/18 2,265 2,318 2,226 2,305 893,200
2017/01/17 2,406 2,418 2,302 2,315 971,900
2017/01/16 2,599 2,611 2,367 2,406 1,819,300
2017/01/13 2,420 2,602 2,419 2,595 2,400,600
2017/01/12 2,489 2,490 2,345 2,378 723,600
2017/01/11 2,441 2,479 2,436 2,465 464,800
2017/01/10 2,435 2,464 2,410 2,430 509,000
2017/01/06 2,342 2,416 2,342 2,413 521,200
2017/01/05 2,383 2,390 2,334 2,362 594,000
2017/01/04 2,441 2,443 2,388 2,391 376,600

このページの先頭へ