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 |
---|---|---|---|---|---|
2019/12/30 | 3,235 | 3,260 | 3,215 | 3,235 | 134,000 |
2019/12/27 | 3,240 | 3,290 | 3,225 | 3,255 | 117,800 |
2019/12/26 | 3,200 | 3,230 | 3,170 | 3,230 | 178,100 |
2019/12/25 | 3,220 | 3,240 | 3,205 | 3,220 | 97,800 |
2019/12/24 | 3,220 | 3,245 | 3,195 | 3,215 | 137,000 |
2019/12/23 | 3,250 | 3,270 | 3,235 | 3,255 | 218,800 |
2019/12/20 | 3,260 | 3,275 | 3,230 | 3,240 | 164,800 |
2019/12/19 | 3,260 | 3,260 | 3,220 | 3,245 | 138,300 |
2019/12/18 | 3,265 | 3,280 | 3,230 | 3,260 | 167,600 |
2019/12/17 | 3,240 | 3,275 | 3,210 | 3,255 | 231,300 |
2019/12/16 | 3,170 | 3,245 | 3,155 | 3,195 | 216,800 |
2019/12/13 | 3,210 | 3,230 | 3,170 | 3,175 | 232,800 |
2019/12/12 | 3,240 | 3,250 | 3,175 | 3,180 | 297,500 |
2019/12/11 | 3,285 | 3,295 | 3,250 | 3,265 | 179,500 |
2019/12/10 | 3,280 | 3,310 | 3,240 | 3,290 | 273,900 |
2019/12/09 | 3,215 | 3,300 | 3,175 | 3,285 | 550,400 |
2019/12/06 | 3,100 | 3,145 | 3,080 | 3,145 | 215,600 |
2019/12/05 | 3,135 | 3,150 | 3,080 | 3,120 | 219,600 |
2019/12/04 | 3,175 | 3,190 | 3,135 | 3,145 | 178,600 |
2019/12/03 | 3,110 | 3,185 | 3,110 | 3,175 | 193,700 |
2019/12/02 | 3,110 | 3,160 | 3,105 | 3,115 | 140,700 |
2019/11/29 | 3,190 | 3,195 | 3,110 | 3,135 | 197,700 |
2019/11/28 | 3,170 | 3,200 | 3,155 | 3,175 | 114,800 |
2019/11/27 | 3,185 | 3,185 | 3,145 | 3,160 | 116,100 |
2019/11/26 | 3,160 | 3,185 | 3,135 | 3,175 | 247,400 |
2019/11/25 | 3,085 | 3,115 | 3,065 | 3,105 | 173,000 |
2019/11/22 | 3,035 | 3,065 | 3,020 | 3,055 | 188,900 |
2019/11/21 | 3,020 | 3,045 | 2,985 | 3,025 | 215,700 |
2019/11/20 | 3,015 | 3,060 | 3,010 | 3,025 | 156,500 |
2019/11/19 | 3,025 | 3,080 | 3,005 | 3,020 | 236,700 |
2019/11/18 | 2,981 | 3,025 | 2,883 | 3,005 | 321,400 |
2019/11/15 | 3,030 | 3,075 | 3,000 | 3,005 | 278,800 |
2019/11/14 | 3,090 | 3,140 | 3,030 | 3,040 | 317,700 |
2019/11/13 | 3,105 | 3,130 | 3,060 | 3,060 | 208,500 |
2019/11/12 | 3,100 | 3,165 | 3,095 | 3,130 | 344,000 |
2019/11/11 | 3,080 | 3,090 | 3,055 | 3,070 | 252,300 |
2019/11/08 | 3,095 | 3,105 | 3,025 | 3,030 | 282,600 |
2019/11/07 | 3,060 | 3,095 | 3,035 | 3,095 | 164,700 |
2019/11/06 | 3,090 | 3,090 | 3,015 | 3,045 | 226,000 |
2019/11/05 | 3,065 | 3,105 | 3,045 | 3,075 | 340,600 |
2019/11/01 | 2,946 | 3,045 | 2,932 | 3,040 | 305,700 |
2019/10/31 | 2,985 | 2,995 | 2,943 | 2,953 | 281,600 |
2019/10/30 | 2,949 | 2,968 | 2,915 | 2,964 | 491,800 |
2019/10/29 | 2,995 | 3,020 | 2,948 | 2,955 | 327,400 |
2019/10/28 | 2,956 | 2,985 | 2,930 | 2,976 | 443,700 |
2019/10/25 | 2,872 | 2,963 | 2,856 | 2,939 | 815,000 |
2019/10/24 | 2,856 | 2,870 | 2,806 | 2,839 | 651,200 |
2019/10/23 | 2,851 | 2,852 | 2,800 | 2,841 | 425,000 |
2019/10/21 | 2,851 | 2,897 | 2,844 | 2,864 | 670,800 |
2019/10/18 | 2,807 | 2,866 | 2,797 | 2,825 | 750,200 |
2019/10/17 | 2,650 | 2,797 | 2,617 | 2,787 | 1,110,400 |
2019/10/16 | 2,652 | 2,683 | 2,614 | 2,659 | 525,100 |
2019/10/15 | 2,683 | 2,769 | 2,565 | 2,654 | 1,303,400 |
2019/10/11 | 2,598 | 2,598 | 2,494 | 2,500 | 660,800 |
2019/10/10 | 2,655 | 2,658 | 2,591 | 2,601 | 446,500 |
2019/10/09 | 2,643 | 2,699 | 2,638 | 2,662 | 588,500 |
2019/10/08 | 2,642 | 2,655 | 2,613 | 2,635 | 389,500 |
2019/10/07 | 2,583 | 2,610 | 2,567 | 2,603 | 250,400 |
2019/10/04 | 2,587 | 2,600 | 2,537 | 2,587 | 238,100 |
2019/10/03 | 2,577 | 2,609 | 2,565 | 2,587 | 310,900 |
2019/10/02 | 2,627 | 2,641 | 2,592 | 2,616 | 493,900 |
2019/10/01 | 2,646 | 2,659 | 2,626 | 2,654 | 505,900 |
2019/09/30 | 2,605 | 2,624 | 2,592 | 2,624 | 472,100 |
2019/09/27 | 2,625 | 2,625 | 2,563 | 2,597 | 433,300 |
2019/09/26 | 2,619 | 2,658 | 2,592 | 2,625 | 613,900 |
2019/09/25 | 2,550 | 2,622 | 2,550 | 2,605 | 594,500 |
2019/09/24 | 2,510 | 2,600 | 2,500 | 2,545 | 678,100 |
2019/09/20 | 2,580 | 2,580 | 2,473 | 2,489 | 783,200 |
2019/09/19 | 2,522 | 2,587 | 2,520 | 2,561 | 363,700 |
2019/09/18 | 2,527 | 2,557 | 2,491 | 2,516 | 647,500 |
2019/09/17 | 2,496 | 2,556 | 2,484 | 2,543 | 503,900 |
2019/09/13 | 2,503 | 2,512 | 2,471 | 2,496 | 473,500 |
2019/09/12 | 2,547 | 2,550 | 2,506 | 2,508 | 369,000 |
2019/09/11 | 2,532 | 2,544 | 2,486 | 2,539 | 421,000 |
2019/09/10 | 2,550 | 2,566 | 2,526 | 2,535 | 456,100 |
2019/09/09 | 2,509 | 2,546 | 2,499 | 2,546 | 222,700 |
2019/09/06 | 2,497 | 2,538 | 2,495 | 2,509 | 529,300 |
2019/09/05 | 2,481 | 2,509 | 2,461 | 2,498 | 467,200 |
2019/09/04 | 2,444 | 2,486 | 2,441 | 2,480 | 588,900 |
2019/09/03 | 2,355 | 2,394 | 2,352 | 2,394 | 268,800 |
2019/09/02 | 2,398 | 2,402 | 2,342 | 2,355 | 470,500 |
2019/08/30 | 2,371 | 2,415 | 2,358 | 2,414 | 413,600 |
2019/08/29 | 2,400 | 2,400 | 2,310 | 2,355 | 519,400 |
2019/08/28 | 2,450 | 2,459 | 2,428 | 2,436 | 668,200 |
2019/08/27 | 2,392 | 2,427 | 2,375 | 2,418 | 546,600 |
2019/08/26 | 2,328 | 2,349 | 2,313 | 2,348 | 339,200 |
2019/08/23 | 2,365 | 2,385 | 2,354 | 2,378 | 407,000 |
2019/08/22 | 2,341 | 2,368 | 2,338 | 2,357 | 332,300 |
2019/08/21 | 2,324 | 2,339 | 2,310 | 2,335 | 302,400 |
2019/08/20 | 2,309 | 2,349 | 2,305 | 2,349 | 317,400 |
2019/08/19 | 2,265 | 2,316 | 2,222 | 2,300 | 538,400 |
2019/08/16 | 2,212 | 2,267 | 2,206 | 2,260 | 454,400 |
2019/08/15 | 2,211 | 2,243 | 2,196 | 2,241 | 538,100 |
2019/08/14 | 2,292 | 2,293 | 2,222 | 2,261 | 727,700 |
2019/08/13 | 2,261 | 2,301 | 2,259 | 2,293 | 585,900 |
2019/08/09 | 2,297 | 2,335 | 2,282 | 2,294 | 519,900 |
2019/08/08 | 2,280 | 2,309 | 2,271 | 2,280 | 595,200 |
2019/08/07 | 2,290 | 2,313 | 2,274 | 2,288 | 843,300 |
2019/08/06 | 2,286 | 2,310 | 2,260 | 2,285 | 726,300 |
2019/08/05 | 2,360 | 2,373 | 2,314 | 2,336 | 919,500 |
2019/08/02 | 2,300 | 2,396 | 2,300 | 2,365 | 2,230,500 |
2019/08/01 | 2,221 | 2,264 | 2,212 | 2,262 | 916,000 |
2019/07/31 | 2,175 | 2,256 | 2,167 | 2,252 | 1,135,500 |
2019/07/30 | 2,181 | 2,187 | 2,136 | 2,154 | 456,400 |
2019/07/29 | 2,167 | 2,173 | 2,139 | 2,161 | 355,900 |
2019/07/26 | 2,185 | 2,198 | 2,156 | 2,177 | 361,600 |
2019/07/25 | 2,185 | 2,208 | 2,173 | 2,206 | 693,600 |
2019/07/24 | 2,212 | 2,232 | 2,161 | 2,163 | 725,900 |
2019/07/23 | 2,119 | 2,176 | 2,108 | 2,162 | 862,400 |
2019/07/22 | 2,188 | 2,215 | 2,138 | 2,140 | 868,800 |
2019/07/19 | 2,150 | 2,178 | 2,121 | 2,163 | 1,290,600 |
2019/07/18 | 2,047 | 2,061 | 2,030 | 2,050 | 708,200 |
2019/07/17 | 1,978 | 2,073 | 1,964 | 2,060 | 1,204,900 |
2019/07/16 | 2,037 | 2,046 | 1,927 | 1,940 | 1,040,300 |
2019/07/12 | 2,009 | 2,087 | 1,979 | 1,997 | 2,203,000 |
2019/07/11 | 1,895 | 1,903 | 1,830 | 1,849 | 456,500 |
2019/07/10 | 1,844 | 1,875 | 1,833 | 1,869 | 353,500 |
2019/07/09 | 1,870 | 1,874 | 1,847 | 1,854 | 239,000 |
2019/07/08 | 1,879 | 1,895 | 1,866 | 1,878 | 324,400 |
2019/07/05 | 1,858 | 1,870 | 1,846 | 1,870 | 260,000 |
2019/07/04 | 1,848 | 1,860 | 1,837 | 1,858 | 157,500 |
2019/07/03 | 1,864 | 1,875 | 1,838 | 1,847 | 175,900 |
2019/07/02 | 1,887 | 1,890 | 1,852 | 1,871 | 277,000 |
2019/07/01 | 1,823 | 1,863 | 1,817 | 1,859 | 338,000 |
2019/06/28 | 1,796 | 1,809 | 1,793 | 1,802 | 187,800 |
2019/06/27 | 1,780 | 1,804 | 1,780 | 1,799 | 285,100 |
2019/06/26 | 1,750 | 1,772 | 1,743 | 1,759 | 284,200 |
2019/06/25 | 1,825 | 1,836 | 1,765 | 1,772 | 455,900 |
2019/06/24 | 1,817 | 1,825 | 1,792 | 1,825 | 421,900 |
2019/06/21 | 1,836 | 1,846 | 1,813 | 1,815 | 393,700 |
2019/06/20 | 1,821 | 1,835 | 1,802 | 1,816 | 340,000 |
2019/06/19 | 1,830 | 1,847 | 1,802 | 1,806 | 482,700 |
2019/06/18 | 1,795 | 1,814 | 1,771 | 1,776 | 336,200 |
2019/06/17 | 1,792 | 1,795 | 1,774 | 1,795 | 302,000 |
2019/06/14 | 1,766 | 1,790 | 1,760 | 1,790 | 421,800 |
2019/06/13 | 1,757 | 1,787 | 1,745 | 1,762 | 543,400 |
2019/06/12 | 1,761 | 1,799 | 1,760 | 1,778 | 421,100 |
2019/06/11 | 1,747 | 1,769 | 1,741 | 1,761 | 309,100 |
2019/06/10 | 1,730 | 1,740 | 1,710 | 1,735 | 279,100 |
2019/06/07 | 1,681 | 1,711 | 1,676 | 1,710 | 434,800 |
2019/06/06 | 1,642 | 1,684 | 1,635 | 1,662 | 369,900 |
2019/06/05 | 1,622 | 1,654 | 1,620 | 1,645 | 429,200 |
2019/06/04 | 1,608 | 1,615 | 1,569 | 1,589 | 432,400 |
2019/06/03 | 1,620 | 1,633 | 1,607 | 1,618 | 281,900 |
2019/05/31 | 1,645 | 1,661 | 1,625 | 1,638 | 342,300 |
2019/05/30 | 1,632 | 1,668 | 1,628 | 1,662 | 408,500 |
2019/05/29 | 1,606 | 1,652 | 1,606 | 1,629 | 400,300 |
2019/05/28 | 1,618 | 1,656 | 1,615 | 1,646 | 603,600 |
2019/05/27 | 1,615 | 1,628 | 1,591 | 1,602 | 349,400 |
2019/05/24 | 1,602 | 1,629 | 1,587 | 1,613 | 388,100 |
2019/05/23 | 1,622 | 1,641 | 1,615 | 1,621 | 375,500 |
2019/05/22 | 1,638 | 1,672 | 1,621 | 1,627 | 445,500 |
2019/05/21 | 1,628 | 1,649 | 1,603 | 1,629 | 577,800 |
2019/05/20 | 1,666 | 1,691 | 1,623 | 1,629 | 469,300 |
2019/05/17 | 1,610 | 1,688 | 1,607 | 1,673 | 1,012,300 |
2019/05/16 | 1,588 | 1,598 | 1,570 | 1,591 | 461,300 |
2019/05/15 | 1,548 | 1,584 | 1,544 | 1,570 | 915,000 |
2019/05/14 | 1,515 | 1,573 | 1,502 | 1,569 | 778,500 |
2019/05/13 | 1,623 | 1,632 | 1,577 | 1,588 | 681,900 |
2019/05/10 | 1,605 | 1,664 | 1,600 | 1,631 | 1,009,000 |
2019/05/09 | 1,620 | 1,640 | 1,604 | 1,617 | 632,500 |
2019/05/08 | 1,632 | 1,651 | 1,621 | 1,631 | 717,900 |
2019/05/07 | 1,669 | 1,681 | 1,644 | 1,672 | 645,800 |
2019/04/26 | 1,703 | 1,708 | 1,678 | 1,690 | 719,200 |
2019/04/25 | 1,740 | 1,743 | 1,700 | 1,705 | 821,700 |
2019/04/24 | 1,710 | 1,750 | 1,697 | 1,716 | 1,267,100 |
2019/04/23 | 1,670 | 1,736 | 1,668 | 1,676 | 1,748,600 |
2019/04/22 | 1,670 | 1,740 | 1,664 | 1,670 | 2,172,300 |
2019/04/19 | 1,591 | 1,625 | 1,587 | 1,590 | 1,070,300 |
2019/04/18 | 1,565 | 1,593 | 1,541 | 1,568 | 1,123,200 |
2019/04/17 | 1,580 | 1,587 | 1,524 | 1,558 | 2,200,700 |
2019/04/16 | 1,603 | 1,622 | 1,583 | 1,595 | 2,131,600 |
2019/04/15 | 1,612 | 1,686 | 1,594 | 1,621 | 4,610,800 |
2019/04/12 | 1,931 | 2,006 | 1,914 | 1,972 | 822,600 |
2019/04/11 | 1,935 | 1,937 | 1,898 | 1,919 | 612,100 |
2019/04/10 | 1,943 | 1,980 | 1,938 | 1,956 | 356,700 |
2019/04/09 | 1,929 | 1,973 | 1,918 | 1,964 | 426,200 |
2019/04/08 | 1,980 | 1,985 | 1,940 | 1,953 | 389,300 |
2019/04/05 | 1,938 | 1,987 | 1,931 | 1,970 | 633,800 |
2019/04/04 | 1,936 | 1,952 | 1,910 | 1,925 | 353,600 |
2019/04/03 | 1,897 | 1,948 | 1,870 | 1,934 | 497,500 |
2019/04/02 | 1,930 | 1,932 | 1,886 | 1,908 | 570,800 |
2019/04/01 | 1,930 | 1,951 | 1,910 | 1,918 | 510,700 |
2019/03/29 | 1,893 | 1,927 | 1,852 | 1,912 | 709,900 |
2019/03/28 | 1,900 | 1,902 | 1,840 | 1,862 | 301,300 |
2019/03/27 | 1,892 | 1,908 | 1,880 | 1,898 | 289,100 |
2019/03/26 | 1,843 | 1,886 | 1,839 | 1,858 | 303,600 |
2019/03/25 | 1,824 | 1,831 | 1,807 | 1,828 | 276,700 |
2019/03/22 | 1,879 | 1,896 | 1,851 | 1,860 | 223,100 |
2019/03/20 | 1,847 | 1,873 | 1,836 | 1,866 | 278,900 |
2019/03/19 | 1,853 | 1,860 | 1,827 | 1,847 | 184,100 |
2019/03/18 | 1,845 | 1,877 | 1,839 | 1,853 | 328,800 |
2019/03/15 | 1,822 | 1,855 | 1,819 | 1,825 | 388,400 |
2019/03/14 | 1,809 | 1,817 | 1,780 | 1,790 | 428,100 |
2019/03/13 | 1,803 | 1,825 | 1,782 | 1,795 | 451,500 |
2019/03/12 | 1,835 | 1,854 | 1,821 | 1,828 | 591,100 |
2019/03/11 | 1,850 | 1,850 | 1,777 | 1,793 | 569,700 |
2019/03/08 | 1,908 | 1,908 | 1,821 | 1,850 | 725,300 |
2019/03/07 | 1,994 | 1,999 | 1,937 | 1,963 | 358,700 |
2019/03/06 | 1,979 | 2,009 | 1,966 | 2,008 | 286,800 |
2019/03/05 | 1,998 | 1,998 | 1,939 | 1,967 | 439,400 |
2019/03/04 | 2,004 | 2,031 | 1,986 | 2,029 | 264,500 |
2019/03/01 | 1,974 | 2,014 | 1,970 | 1,996 | 326,200 |
2019/02/28 | 2,010 | 2,025 | 1,946 | 1,963 | 799,200 |
2019/02/27 | 2,020 | 2,036 | 1,986 | 2,000 | 470,300 |
2019/02/26 | 2,058 | 2,068 | 2,007 | 2,020 | 461,500 |
2019/02/25 | 2,067 | 2,086 | 2,059 | 2,085 | 483,400 |
2019/02/22 | 2,027 | 2,053 | 2,020 | 2,047 | 340,900 |
2019/02/21 | 2,007 | 2,059 | 1,995 | 2,038 | 377,000 |
2019/02/20 | 2,028 | 2,028 | 1,986 | 2,006 | 317,200 |
2019/02/19 | 1,980 | 2,034 | 1,980 | 2,019 | 392,100 |
2019/02/18 | 2,009 | 2,016 | 1,974 | 1,980 | 372,900 |
2019/02/15 | 1,990 | 2,004 | 1,943 | 1,947 | 315,400 |
2019/02/14 | 2,025 | 2,049 | 2,002 | 2,012 | 318,300 |
2019/02/13 | 2,007 | 2,055 | 2,002 | 2,025 | 399,800 |
2019/02/12 | 1,934 | 1,995 | 1,918 | 1,995 | 433,500 |
2019/02/08 | 1,922 | 1,933 | 1,880 | 1,907 | 722,400 |
2019/02/07 | 2,051 | 2,051 | 1,966 | 1,974 | 449,700 |
2019/02/06 | 2,035 | 2,076 | 2,020 | 2,061 | 516,300 |
2019/02/05 | 2,036 | 2,044 | 2,004 | 2,010 | 263,600 |
2019/02/04 | 2,028 | 2,059 | 2,023 | 2,034 | 269,600 |
2019/02/01 | 1,977 | 2,014 | 1,961 | 2,013 | 363,000 |
2019/01/31 | 1,938 | 1,982 | 1,937 | 1,979 | 568,600 |
2019/01/30 | 1,932 | 1,956 | 1,870 | 1,888 | 581,100 |
2019/01/29 | 1,930 | 1,951 | 1,914 | 1,949 | 580,600 |
2019/01/28 | 2,017 | 2,023 | 1,939 | 1,952 | 707,500 |
2019/01/25 | 1,950 | 2,008 | 1,942 | 1,994 | 619,800 |
2019/01/24 | 1,925 | 1,955 | 1,896 | 1,949 | 507,200 |
2019/01/23 | 1,902 | 1,949 | 1,872 | 1,915 | 795,900 |
2019/01/22 | 1,875 | 1,970 | 1,839 | 1,902 | 1,137,800 |
2019/01/21 | 1,857 | 1,875 | 1,810 | 1,816 | 664,700 |
2019/01/18 | 1,844 | 1,881 | 1,827 | 1,840 | 520,900 |
2019/01/17 | 1,837 | 1,885 | 1,827 | 1,851 | 1,292,100 |
2019/01/16 | 1,875 | 1,879 | 1,796 | 1,807 | 1,241,600 |
2019/01/15 | 1,882 | 1,919 | 1,858 | 1,895 | 1,440,400 |
2019/01/11 | 1,958 | 1,980 | 1,905 | 1,943 | 1,383,500 |
2019/01/10 | 1,930 | 1,938 | 1,854 | 1,897 | 898,500 |
2019/01/09 | 1,885 | 1,938 | 1,884 | 1,890 | 491,200 |
2019/01/08 | 1,860 | 1,877 | 1,826 | 1,846 | 390,300 |
2019/01/07 | 1,818 | 1,865 | 1,794 | 1,848 | 542,500 |
2019/01/04 | 1,725 | 1,758 | 1,705 | 1,738 | 456,300 |