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
2018/12/28 1,830 1,839 1,755 1,801 883,500
2018/12/27 1,909 1,930 1,833 1,872 920,400
2018/12/26 1,754 1,806 1,749 1,794 806,000
2018/12/25 1,675 1,778 1,665 1,721 639,700
2018/12/21 1,827 1,855 1,755 1,835 890,400
2018/12/20 1,845 1,860 1,799 1,828 902,400
2018/12/19 1,879 1,889 1,827 1,873 798,900
2018/12/18 1,951 1,956 1,864 1,879 1,054,700
2018/12/17 2,029 2,053 1,988 1,997 631,200
2018/12/14 2,108 2,117 2,026 2,037 899,700
2018/12/13 2,193 2,207 2,128 2,130 706,700
2018/12/12 2,212 2,224 2,148 2,185 693,300
2018/12/11 2,211 2,229 2,167 2,197 403,300
2018/12/10 2,220 2,250 2,181 2,206 401,800
2018/12/07 2,282 2,300 2,233 2,264 636,900
2018/12/06 2,365 2,365 2,246 2,258 610,600
2018/12/05 2,380 2,441 2,352 2,374 368,900
2018/12/04 2,463 2,519 2,430 2,430 297,700
2018/12/03 2,575 2,575 2,490 2,497 327,600
2018/11/30 2,546 2,563 2,499 2,550 442,800
2018/11/29 2,546 2,593 2,545 2,560 377,400
2018/11/28 2,454 2,517 2,450 2,510 284,900
2018/11/27 2,394 2,447 2,378 2,433 387,800
2018/11/26 2,399 2,421 2,354 2,356 345,700
2018/11/22 2,350 2,419 2,320 2,411 475,800
2018/11/21 2,233 2,327 2,219 2,305 363,100
2018/11/20 2,330 2,355 2,274 2,274 344,300
2018/11/19 2,322 2,391 2,322 2,368 363,800
2018/11/16 2,362 2,415 2,304 2,307 481,000
2018/11/15 2,240 2,370 2,233 2,334 506,300
2018/11/14 2,310 2,340 2,254 2,284 441,200
2018/11/13 2,300 2,315 2,222 2,293 869,300
2018/11/12 2,416 2,473 2,383 2,384 291,400
2018/11/09 2,475 2,515 2,433 2,446 270,300
2018/11/08 2,534 2,540 2,474 2,480 265,800
2018/11/07 2,420 2,503 2,370 2,484 425,400
2018/11/06 2,499 2,513 2,425 2,434 424,800
2018/11/05 2,521 2,573 2,514 2,521 332,000
2018/11/02 2,499 2,569 2,485 2,564 405,500
2018/11/01 2,458 2,524 2,420 2,494 461,900
2018/10/31 2,350 2,462 2,331 2,458 463,500
2018/10/30 2,270 2,342 2,223 2,319 1,061,200
2018/10/29 2,421 2,437 2,304 2,310 542,700
2018/10/26 2,431 2,490 2,402 2,428 577,700
2018/10/25 2,385 2,433 2,371 2,392 563,200
2018/10/24 2,514 2,523 2,443 2,496 472,500
2018/10/23 2,584 2,584 2,490 2,490 407,500
2018/10/22 2,525 2,629 2,496 2,611 681,100
2018/10/19 2,441 2,517 2,441 2,508 389,900
2018/10/18 2,502 2,513 2,449 2,503 507,200
2018/10/17 2,441 2,563 2,424 2,518 1,239,200
2018/10/16 2,471 2,516 2,421 2,434 976,200
2018/10/15 2,596 2,620 2,495 2,510 1,221,300
2018/10/12 2,655 2,719 2,600 2,659 2,146,500
2018/10/11 2,470 2,517 2,431 2,455 955,200
2018/10/10 2,630 2,697 2,602 2,609 610,100
2018/10/09 2,770 2,831 2,627 2,650 1,019,400
2018/10/05 2,624 2,700 2,614 2,684 344,700
2018/10/04 2,736 2,744 2,629 2,640 467,500
2018/10/03 2,728 2,759 2,693 2,693 474,200
2018/10/02 2,810 2,810 2,706 2,730 678,900
2018/10/01 2,800 2,856 2,774 2,827 581,000
2018/09/28 2,733 2,762 2,714 2,750 387,200
2018/09/27 2,738 2,776 2,684 2,687 433,800
2018/09/26 2,669 2,756 2,669 2,751 672,000
2018/09/25 2,604 2,643 2,593 2,635 381,600
2018/09/21 2,616 2,642 2,601 2,604 307,300
2018/09/20 2,632 2,632 2,568 2,598 357,100
2018/09/19 2,632 2,641 2,585 2,633 414,600
2018/09/18 2,550 2,607 2,514 2,600 352,800
2018/09/14 2,470 2,535 2,463 2,523 410,500
2018/09/13 2,490 2,510 2,434 2,441 422,000
2018/09/12 2,517 2,543 2,475 2,480 404,400
2018/09/11 2,516 2,521 2,460 2,507 352,800
2018/09/10 2,511 2,527 2,498 2,516 146,900
2018/09/07 2,540 2,542 2,518 2,527 289,600
2018/09/06 2,598 2,598 2,549 2,573 291,500
2018/09/05 2,676 2,688 2,627 2,632 251,400
2018/09/04 2,672 2,691 2,639 2,674 246,300
2018/09/03 2,702 2,704 2,623 2,643 488,100
2018/08/31 2,632 2,662 2,607 2,652 428,200
2018/08/30 2,611 2,637 2,565 2,632 405,100
2018/08/29 2,580 2,613 2,550 2,592 352,500
2018/08/28 2,652 2,652 2,579 2,583 472,400
2018/08/27 2,631 2,662 2,609 2,652 350,100
2018/08/24 2,571 2,611 2,556 2,610 321,300
2018/08/23 2,522 2,559 2,497 2,558 246,500
2018/08/22 2,546 2,546 2,490 2,527 315,700
2018/08/21 2,518 2,555 2,479 2,546 422,800
2018/08/20 2,591 2,611 2,556 2,556 238,400
2018/08/17 2,618 2,640 2,577 2,612 228,300
2018/08/16 2,623 2,637 2,541 2,603 574,000
2018/08/15 2,791 2,800 2,679 2,682 363,300
2018/08/14 2,721 2,779 2,721 2,774 413,100
2018/08/13 2,743 2,754 2,678 2,682 378,700
2018/08/10 2,831 2,864 2,791 2,793 271,200
2018/08/09 2,861 2,876 2,816 2,860 195,700
2018/08/08 2,810 2,877 2,809 2,872 350,400
2018/08/07 2,759 2,796 2,751 2,786 164,500
2018/08/06 2,798 2,820 2,772 2,791 188,200
2018/08/03 2,863 2,863 2,788 2,802 205,600
2018/08/02 2,863 2,908 2,836 2,873 245,500
2018/08/01 2,854 2,867 2,830 2,863 226,000
2018/07/31 2,846 2,846 2,780 2,833 352,500
2018/07/30 2,979 2,979 2,873 2,877 458,600
2018/07/27 2,937 2,980 2,909 2,976 401,600
2018/07/26 2,896 2,962 2,865 2,948 604,000
2018/07/25 2,862 2,923 2,828 2,918 756,000
2018/07/24 2,849 2,850 2,766 2,812 612,400
2018/07/23 2,868 2,899 2,841 2,849 637,400
2018/07/20 2,866 2,899 2,827 2,880 896,500
2018/07/19 2,920 2,978 2,890 2,905 734,400
2018/07/18 3,095 3,150 2,911 2,913 1,580,900
2018/07/17 3,035 3,215 3,015 3,095 1,324,200
2018/07/13 2,920 2,963 2,866 2,900 1,615,100
2018/07/12 2,657 2,709 2,616 2,681 781,000
2018/07/11 2,675 2,696 2,638 2,662 433,800
2018/07/10 2,695 2,734 2,676 2,690 400,300
2018/07/09 2,626 2,682 2,601 2,669 408,400
2018/07/06 2,597 2,638 2,569 2,619 395,300
2018/07/05 2,581 2,625 2,557 2,586 470,500
2018/07/04 2,618 2,624 2,576 2,611 849,100
2018/07/03 2,716 2,742 2,645 2,672 858,100
2018/07/02 2,873 2,897 2,766 2,766 322,200
2018/06/29 2,816 2,859 2,777 2,847 417,900
2018/06/28 2,817 2,817 2,745 2,789 415,400
2018/06/27 2,808 2,876 2,808 2,859 236,600
2018/06/26 2,772 2,819 2,772 2,799 372,800
2018/06/25 2,930 2,930 2,782 2,791 493,900
2018/06/22 2,985 3,000 2,911 2,929 510,800
2018/06/21 2,980 3,025 2,957 2,975 595,600
2018/06/20 2,912 2,955 2,864 2,947 575,900
2018/06/19 2,891 2,965 2,871 2,887 1,024,200
2018/06/18 2,871 2,899 2,841 2,870 576,000
2018/06/15 2,784 2,848 2,784 2,832 530,800
2018/06/14 2,750 2,784 2,732 2,767 319,200
2018/06/13 2,776 2,791 2,748 2,768 237,200
2018/06/12 2,749 2,770 2,711 2,766 370,600
2018/06/11 2,759 2,760 2,708 2,732 303,600
2018/06/08 2,676 2,745 2,674 2,738 409,600
2018/06/07 2,675 2,696 2,660 2,681 344,300
2018/06/06 2,672 2,705 2,647 2,659 451,900
2018/06/05 2,680 2,687 2,654 2,668 307,600
2018/06/04 2,691 2,692 2,651 2,674 316,100
2018/06/01 2,677 2,687 2,641 2,661 349,700
2018/05/31 2,662 2,751 2,652 2,683 565,000
2018/05/30 2,650 2,655 2,615 2,619 465,000
2018/05/29 2,704 2,729 2,675 2,699 310,300
2018/05/28 2,670 2,715 2,666 2,696 223,200
2018/05/25 2,687 2,693 2,658 2,667 229,500
2018/05/24 2,666 2,694 2,650 2,689 428,900
2018/05/23 2,717 2,753 2,642 2,661 759,200
2018/05/22 2,685 2,726 2,678 2,686 638,300
2018/05/21 2,732 2,733 2,659 2,669 838,600
2018/05/18 2,755 2,757 2,715 2,732 409,600
2018/05/17 2,747 2,793 2,736 2,752 464,600
2018/05/16 2,755 2,783 2,706 2,713 490,800
2018/05/15 2,720 2,772 2,719 2,758 617,200
2018/05/14 2,663 2,719 2,648 2,719 483,000
2018/05/11 2,601 2,664 2,601 2,644 615,600
2018/05/10 2,720 2,720 2,606 2,617 1,159,400
2018/05/09 2,770 2,776 2,719 2,729 716,000
2018/05/08 2,745 2,815 2,740 2,787 684,800
2018/05/07 2,732 2,797 2,711 2,757 836,200
2018/05/02 2,739 2,778 2,698 2,707 1,042,800
2018/05/01 2,697 2,747 2,654 2,740 1,238,600
2018/04/27 2,690 2,691 2,543 2,658 1,685,500
2018/04/26 2,635 2,710 2,630 2,692 2,121,400
2018/04/25 2,546 2,613 2,534 2,559 1,248,700
2018/04/24 2,520 2,577 2,495 2,557 1,393,400
2018/04/23 2,531 2,544 2,442 2,540 1,469,000
2018/04/20 2,410 2,546 2,367 2,538 1,982,000
2018/04/19 2,480 2,484 2,376 2,425 2,764,200
2018/04/18 2,553 2,559 2,418 2,440 3,011,000
2018/04/17 2,611 2,611 2,508 2,566 1,530,900
2018/04/16 2,700 2,708 2,500 2,587 3,002,100
2018/04/13 2,810 2,835 2,732 2,776 2,936,400
2018/04/12 3,350 3,365 3,215 3,265 460,500
2018/04/11 3,350 3,380 3,250 3,285 577,000
2018/04/10 3,545 3,580 3,435 3,440 591,600
2018/04/09 3,505 3,555 3,450 3,530 549,100
2018/04/06 3,490 3,620 3,470 3,560 890,800
2018/04/05 3,430 3,485 3,395 3,465 521,500
2018/04/04 3,400 3,400 3,355 3,375 288,600
2018/04/03 3,340 3,405 3,330 3,390 326,400
2018/04/02 3,425 3,450 3,370 3,380 373,000
2018/03/30 3,400 3,420 3,350 3,370 687,300
2018/03/29 3,235 3,345 3,230 3,320 387,100
2018/03/28 3,105 3,195 3,090 3,185 546,800
2018/03/27 3,140 3,205 3,115 3,135 569,300
2018/03/26 3,065 3,110 3,015 3,090 472,700
2018/03/23 3,080 3,125 3,055 3,055 361,000
2018/03/22 3,120 3,205 3,115 3,200 335,900
2018/03/20 3,160 3,170 3,075 3,110 402,500
2018/03/19 3,200 3,245 3,180 3,220 369,200
2018/03/16 3,240 3,250 3,160 3,195 335,900
2018/03/15 3,240 3,270 3,205 3,240 309,100
2018/03/14 3,210 3,255 3,175 3,240 341,200
2018/03/13 3,290 3,300 3,250 3,280 331,300
2018/03/12 3,305 3,335 3,250 3,315 351,200
2018/03/09 3,260 3,375 3,255 3,280 519,700
2018/03/08 3,290 3,295 3,185 3,200 330,700
2018/03/07 3,275 3,295 3,205 3,255 238,300
2018/03/06 3,285 3,365 3,265 3,295 299,100
2018/03/05 3,255 3,295 3,220 3,235 281,900
2018/03/02 3,205 3,295 3,180 3,255 324,400
2018/03/01 3,340 3,355 3,270 3,330 255,800
2018/02/28 3,235 3,390 3,235 3,330 361,800
2018/02/27 3,270 3,295 3,230 3,260 376,500
2018/02/26 3,295 3,345 3,225 3,245 474,000
2018/02/23 3,300 3,325 3,255 3,310 387,400
2018/02/22 3,325 3,340 3,270 3,315 251,600
2018/02/21 3,370 3,380 3,320 3,345 194,800
2018/02/20 3,390 3,395 3,345 3,370 154,700
2018/02/19 3,350 3,400 3,340 3,400 194,600
2018/02/16 3,280 3,320 3,250 3,315 167,400
2018/02/15 3,200 3,290 3,195 3,255 215,700
2018/02/14 3,205 3,240 3,125 3,160 289,400
2018/02/13 3,300 3,340 3,220 3,235 281,500
2018/02/09 3,150 3,245 3,150 3,245 258,100
2018/02/08 3,230 3,310 3,220 3,290 348,200
2018/02/07 3,320 3,375 3,190 3,200 410,500
2018/02/06 3,235 3,270 3,135 3,230 694,100
2018/02/05 3,390 3,460 3,375 3,405 386,200
2018/02/02 3,500 3,505 3,435 3,460 406,600
2018/02/01 3,465 3,525 3,425 3,510 466,400
2018/01/31 3,450 3,530 3,435 3,470 469,600
2018/01/30 3,520 3,530 3,445 3,480 405,300
2018/01/29 3,435 3,495 3,430 3,470 363,200
2018/01/26 3,440 3,455 3,405 3,420 459,600
2018/01/25 3,355 3,410 3,330 3,380 317,600
2018/01/24 3,400 3,485 3,385 3,425 343,000
2018/01/23 3,440 3,480 3,420 3,450 359,800
2018/01/22 3,390 3,425 3,365 3,385 336,400
2018/01/19 3,440 3,460 3,375 3,400 486,400
2018/01/18 3,480 3,495 3,385 3,400 528,800
2018/01/17 3,370 3,550 3,350 3,500 808,400
2018/01/16 3,515 3,530 3,380 3,510 1,220,800
2018/01/15 3,245 3,370 3,205 3,305 689,200
2018/01/12 3,100 3,230 3,070 3,185 715,600
2018/01/11 3,055 3,080 3,020 3,060 368,200
2018/01/10 3,120 3,170 3,060 3,085 445,900
2018/01/09 3,075 3,160 3,070 3,120 628,100
2018/01/05 3,030 3,050 2,998 3,025 392,000
2018/01/04 2,959 3,035 2,949 3,020 547,800

このページの先頭へ