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
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

このページの先頭へ