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 |
---|---|---|---|---|---|
2020/12/30 | 2,757 | 2,777 | 2,713 | 2,753 | 125,600 |
2020/12/29 | 2,701 | 2,756 | 2,690 | 2,756 | 258,100 |
2020/12/28 | 2,750 | 2,761 | 2,709 | 2,719 | 272,400 |
2020/12/25 | 2,775 | 2,784 | 2,753 | 2,772 | 105,200 |
2020/12/24 | 2,752 | 2,797 | 2,742 | 2,775 | 148,900 |
2020/12/23 | 2,785 | 2,810 | 2,728 | 2,752 | 155,100 |
2020/12/22 | 2,767 | 2,772 | 2,710 | 2,718 | 252,100 |
2020/12/21 | 2,815 | 2,836 | 2,771 | 2,801 | 200,200 |
2020/12/18 | 2,818 | 2,858 | 2,805 | 2,831 | 369,000 |
2020/12/17 | 2,850 | 2,861 | 2,787 | 2,787 | 409,300 |
2020/12/16 | 2,800 | 2,827 | 2,748 | 2,765 | 232,800 |
2020/12/15 | 2,750 | 2,829 | 2,750 | 2,777 | 198,000 |
2020/12/14 | 2,745 | 2,773 | 2,714 | 2,760 | 181,800 |
2020/12/11 | 2,745 | 2,778 | 2,706 | 2,768 | 327,800 |
2020/12/10 | 2,709 | 2,770 | 2,703 | 2,763 | 231,200 |
2020/12/09 | 2,611 | 2,741 | 2,593 | 2,740 | 370,000 |
2020/12/08 | 2,615 | 2,651 | 2,585 | 2,617 | 205,300 |
2020/12/07 | 2,648 | 2,653 | 2,596 | 2,615 | 262,100 |
2020/12/04 | 2,670 | 2,670 | 2,598 | 2,648 | 402,100 |
2020/12/03 | 2,561 | 2,653 | 2,514 | 2,641 | 519,200 |
2020/12/02 | 2,524 | 2,573 | 2,487 | 2,561 | 423,700 |
2020/12/01 | 2,422 | 2,500 | 2,422 | 2,484 | 110,500 |
2020/11/30 | 2,510 | 2,512 | 2,433 | 2,434 | 273,700 |
2020/11/27 | 2,506 | 2,540 | 2,468 | 2,515 | 296,100 |
2020/11/26 | 2,420 | 2,488 | 2,416 | 2,475 | 271,900 |
2020/11/25 | 2,520 | 2,532 | 2,484 | 2,490 | 272,600 |
2020/11/24 | 2,496 | 2,496 | 2,450 | 2,484 | 243,300 |
2020/11/20 | 2,377 | 2,437 | 2,353 | 2,420 | 327,300 |
2020/11/19 | 2,469 | 2,469 | 2,366 | 2,385 | 433,600 |
2020/11/18 | 2,480 | 2,559 | 2,470 | 2,506 | 360,600 |
2020/11/17 | 2,516 | 2,560 | 2,494 | 2,530 | 431,500 |
2020/11/16 | 2,464 | 2,527 | 2,440 | 2,501 | 224,100 |
2020/11/13 | 2,470 | 2,486 | 2,388 | 2,440 | 367,800 |
2020/11/12 | 2,460 | 2,513 | 2,428 | 2,500 | 707,300 |
2020/11/11 | 2,420 | 2,500 | 2,413 | 2,478 | 1,244,400 |
2020/11/10 | 2,306 | 2,429 | 2,287 | 2,414 | 1,499,000 |
2020/11/09 | 2,114 | 2,126 | 2,057 | 2,106 | 430,700 |
2020/11/06 | 2,085 | 2,117 | 2,059 | 2,090 | 504,000 |
2020/11/05 | 2,070 | 2,083 | 2,008 | 2,050 | 348,400 |
2020/11/04 | 2,057 | 2,087 | 2,033 | 2,061 | 422,200 |
2020/11/02 | 2,000 | 2,029 | 1,961 | 1,974 | 288,800 |
2020/10/30 | 2,072 | 2,080 | 1,992 | 1,999 | 286,000 |
2020/10/29 | 2,037 | 2,065 | 2,008 | 2,033 | 517,300 |
2020/10/28 | 2,202 | 2,202 | 2,092 | 2,100 | 492,300 |
2020/10/27 | 2,166 | 2,228 | 2,137 | 2,217 | 369,500 |
2020/10/26 | 2,230 | 2,258 | 2,203 | 2,203 | 318,500 |
2020/10/23 | 2,224 | 2,231 | 2,169 | 2,210 | 250,300 |
2020/10/22 | 2,250 | 2,250 | 2,160 | 2,174 | 347,100 |
2020/10/21 | 2,230 | 2,272 | 2,221 | 2,255 | 350,100 |
2020/10/20 | 2,178 | 2,208 | 2,158 | 2,169 | 286,500 |
2020/10/19 | 2,213 | 2,233 | 2,174 | 2,202 | 317,800 |
2020/10/16 | 2,160 | 2,248 | 2,147 | 2,234 | 630,400 |
2020/10/15 | 2,184 | 2,188 | 2,085 | 2,137 | 724,400 |
2020/10/14 | 2,265 | 2,286 | 2,195 | 2,210 | 672,600 |
2020/10/13 | 2,287 | 2,322 | 2,265 | 2,284 | 496,100 |
2020/10/12 | 2,262 | 2,279 | 2,171 | 2,263 | 797,500 |
2020/10/09 | 2,300 | 2,349 | 2,260 | 2,340 | 718,400 |
2020/10/08 | 2,345 | 2,359 | 2,289 | 2,322 | 500,500 |
2020/10/07 | 2,277 | 2,355 | 2,255 | 2,351 | 599,800 |
2020/10/06 | 2,230 | 2,281 | 2,218 | 2,278 | 469,700 |
2020/10/05 | 2,120 | 2,172 | 2,120 | 2,172 | 254,100 |
2020/10/02 | 2,087 | 2,171 | 2,059 | 2,103 | 615,500 |
2020/09/30 | 2,156 | 2,205 | 2,130 | 2,154 | 512,100 |
2020/09/29 | 2,078 | 2,145 | 2,077 | 2,134 | 226,500 |
2020/09/28 | 2,099 | 2,120 | 2,069 | 2,118 | 328,200 |
2020/09/25 | 2,095 | 2,114 | 2,023 | 2,033 | 408,900 |
2020/09/24 | 2,108 | 2,122 | 2,048 | 2,074 | 356,700 |
2020/09/23 | 2,102 | 2,131 | 2,021 | 2,120 | 895,000 |
2020/09/18 | 2,154 | 2,203 | 2,137 | 2,185 | 693,700 |
2020/09/17 | 2,185 | 2,199 | 2,124 | 2,157 | 855,600 |
2020/09/16 | 2,256 | 2,273 | 2,230 | 2,255 | 402,000 |
2020/09/15 | 2,269 | 2,287 | 2,199 | 2,257 | 702,600 |
2020/09/14 | 2,317 | 2,326 | 2,266 | 2,286 | 328,300 |
2020/09/11 | 2,313 | 2,313 | 2,247 | 2,280 | 412,600 |
2020/09/10 | 2,343 | 2,358 | 2,282 | 2,316 | 361,600 |
2020/09/09 | 2,365 | 2,371 | 2,325 | 2,328 | 392,200 |
2020/09/08 | 2,364 | 2,399 | 2,343 | 2,399 | 297,900 |
2020/09/07 | 2,351 | 2,357 | 2,300 | 2,338 | 279,100 |
2020/09/04 | 2,285 | 2,306 | 2,255 | 2,271 | 285,200 |
2020/09/03 | 2,374 | 2,374 | 2,311 | 2,316 | 413,300 |
2020/09/02 | 2,394 | 2,398 | 2,287 | 2,336 | 643,300 |
2020/09/01 | 2,350 | 2,415 | 2,341 | 2,415 | 355,500 |
2020/08/31 | 2,350 | 2,385 | 2,307 | 2,348 | 344,100 |
2020/08/28 | 2,306 | 2,345 | 2,240 | 2,272 | 556,900 |
2020/08/27 | 2,297 | 2,339 | 2,269 | 2,305 | 646,900 |
2020/08/26 | 2,383 | 2,387 | 2,279 | 2,296 | 705,000 |
2020/08/25 | 2,333 | 2,382 | 2,281 | 2,380 | 771,700 |
2020/08/24 | 2,234 | 2,304 | 2,183 | 2,290 | 592,000 |
2020/08/21 | 2,152 | 2,255 | 2,120 | 2,253 | 878,000 |
2020/08/20 | 2,163 | 2,165 | 2,082 | 2,152 | 913,500 |
2020/08/19 | 2,165 | 2,182 | 2,114 | 2,179 | 379,900 |
2020/08/18 | 2,179 | 2,204 | 2,128 | 2,140 | 514,300 |
2020/08/17 | 2,149 | 2,184 | 2,136 | 2,155 | 442,000 |
2020/08/14 | 2,126 | 2,188 | 2,093 | 2,161 | 443,200 |
2020/08/13 | 2,210 | 2,230 | 2,147 | 2,165 | 469,900 |
2020/08/12 | 2,180 | 2,204 | 2,143 | 2,201 | 224,400 |
2020/08/11 | 2,109 | 2,210 | 2,094 | 2,180 | 553,300 |
2020/08/07 | 2,119 | 2,148 | 2,069 | 2,079 | 418,300 |
2020/08/06 | 2,060 | 2,126 | 2,052 | 2,096 | 281,900 |
2020/08/05 | 2,032 | 2,098 | 2,025 | 2,093 | 652,000 |
2020/08/04 | 2,093 | 2,129 | 2,058 | 2,082 | 639,000 |
2020/08/03 | 2,050 | 2,120 | 2,047 | 2,093 | 436,800 |
2020/07/31 | 2,059 | 2,070 | 1,977 | 1,989 | 919,600 |
2020/07/30 | 2,197 | 2,210 | 2,055 | 2,080 | 625,100 |
2020/07/29 | 2,284 | 2,286 | 2,186 | 2,193 | 635,400 |
2020/07/28 | 2,250 | 2,322 | 2,221 | 2,292 | 636,300 |
2020/07/27 | 2,233 | 2,233 | 2,161 | 2,200 | 535,500 |
2020/07/22 | 2,250 | 2,287 | 2,216 | 2,278 | 302,800 |
2020/07/21 | 2,262 | 2,266 | 2,211 | 2,256 | 386,300 |
2020/07/20 | 2,263 | 2,270 | 2,179 | 2,215 | 401,800 |
2020/07/17 | 2,268 | 2,315 | 2,219 | 2,299 | 476,900 |
2020/07/16 | 2,250 | 2,298 | 2,242 | 2,246 | 357,700 |
2020/07/15 | 2,323 | 2,343 | 2,192 | 2,233 | 668,400 |
2020/07/14 | 2,236 | 2,303 | 2,200 | 2,294 | 555,600 |
2020/07/13 | 2,175 | 2,272 | 2,142 | 2,261 | 446,200 |
2020/07/10 | 2,132 | 2,196 | 2,095 | 2,160 | 1,064,900 |
2020/07/09 | 2,200 | 2,323 | 2,158 | 2,203 | 1,259,700 |
2020/07/08 | 2,165 | 2,165 | 2,106 | 2,108 | 618,400 |
2020/07/07 | 2,156 | 2,180 | 2,128 | 2,166 | 503,500 |
2020/07/06 | 2,108 | 2,128 | 2,085 | 2,122 | 386,300 |
2020/07/03 | 2,108 | 2,112 | 2,071 | 2,108 | 346,800 |
2020/07/02 | 2,089 | 2,134 | 2,024 | 2,094 | 800,800 |
2020/07/01 | 2,218 | 2,285 | 2,083 | 2,089 | 638,500 |
2020/06/30 | 2,214 | 2,228 | 2,167 | 2,181 | 428,600 |
2020/06/29 | 2,234 | 2,234 | 2,131 | 2,149 | 378,000 |
2020/06/26 | 2,304 | 2,309 | 2,212 | 2,235 | 307,700 |
2020/06/25 | 2,271 | 2,312 | 2,245 | 2,254 | 334,100 |
2020/06/24 | 2,328 | 2,380 | 2,314 | 2,321 | 250,700 |
2020/06/23 | 2,349 | 2,385 | 2,310 | 2,318 | 317,700 |
2020/06/22 | 2,319 | 2,338 | 2,279 | 2,332 | 268,800 |
2020/06/19 | 2,350 | 2,352 | 2,295 | 2,319 | 298,100 |
2020/06/18 | 2,296 | 2,356 | 2,292 | 2,339 | 303,000 |
2020/06/17 | 2,336 | 2,402 | 2,322 | 2,336 | 443,100 |
2020/06/16 | 2,247 | 2,374 | 2,242 | 2,326 | 689,100 |
2020/06/15 | 2,242 | 2,279 | 2,156 | 2,161 | 621,000 |
2020/06/12 | 2,168 | 2,300 | 2,150 | 2,290 | 886,700 |
2020/06/11 | 2,450 | 2,463 | 2,318 | 2,318 | 548,700 |
2020/06/10 | 2,423 | 2,511 | 2,416 | 2,486 | 594,700 |
2020/06/09 | 2,530 | 2,533 | 2,452 | 2,482 | 687,700 |
2020/06/08 | 2,585 | 2,601 | 2,536 | 2,562 | 512,800 |
2020/06/05 | 2,606 | 2,606 | 2,520 | 2,563 | 655,800 |
2020/06/04 | 2,660 | 2,660 | 2,555 | 2,606 | 419,400 |
2020/06/03 | 2,704 | 2,718 | 2,614 | 2,632 | 440,000 |
2020/06/02 | 2,657 | 2,707 | 2,628 | 2,704 | 469,100 |
2020/06/01 | 2,583 | 2,651 | 2,568 | 2,647 | 604,000 |
2020/05/29 | 2,631 | 2,631 | 2,531 | 2,545 | 798,600 |
2020/05/28 | 2,757 | 2,780 | 2,551 | 2,645 | 780,400 |
2020/05/27 | 2,817 | 2,819 | 2,690 | 2,732 | 665,300 |
2020/05/26 | 2,760 | 2,894 | 2,751 | 2,829 | 988,700 |
2020/05/25 | 2,580 | 2,723 | 2,578 | 2,714 | 898,600 |
2020/05/22 | 2,534 | 2,548 | 2,435 | 2,516 | 936,900 |
2020/05/21 | 2,545 | 2,581 | 2,508 | 2,573 | 318,600 |
2020/05/20 | 2,500 | 2,558 | 2,500 | 2,540 | 379,900 |
2020/05/19 | 2,564 | 2,569 | 2,449 | 2,500 | 415,700 |
2020/05/18 | 2,439 | 2,516 | 2,412 | 2,489 | 452,800 |
2020/05/15 | 2,354 | 2,421 | 2,335 | 2,408 | 556,600 |
2020/05/14 | 2,456 | 2,482 | 2,347 | 2,358 | 540,100 |
2020/05/13 | 2,488 | 2,548 | 2,441 | 2,495 | 546,300 |
2020/05/12 | 2,588 | 2,592 | 2,500 | 2,515 | 790,700 |
2020/05/11 | 2,394 | 2,554 | 2,390 | 2,554 | 916,000 |
2020/05/08 | 2,342 | 2,399 | 2,301 | 2,385 | 611,800 |
2020/05/07 | 2,280 | 2,317 | 2,197 | 2,242 | 1,049,900 |
2020/05/01 | 2,360 | 2,500 | 2,317 | 2,365 | 1,470,100 |
2020/04/30 | 2,218 | 2,365 | 2,218 | 2,350 | 1,562,600 |
2020/04/28 | 2,096 | 2,173 | 2,091 | 2,154 | 1,033,600 |
2020/04/27 | 2,000 | 2,092 | 1,997 | 2,075 | 915,300 |
2020/04/24 | 1,918 | 1,984 | 1,894 | 1,979 | 634,200 |
2020/04/23 | 1,821 | 1,930 | 1,811 | 1,927 | 688,800 |
2020/04/22 | 1,861 | 1,885 | 1,782 | 1,803 | 993,200 |
2020/04/21 | 1,933 | 1,969 | 1,886 | 1,901 | 471,000 |
2020/04/20 | 1,990 | 2,004 | 1,916 | 1,934 | 703,100 |
2020/04/17 | 1,939 | 2,020 | 1,924 | 1,998 | 1,068,800 |
2020/04/16 | 1,787 | 1,874 | 1,786 | 1,859 | 714,800 |
2020/04/15 | 1,826 | 1,846 | 1,772 | 1,823 | 573,900 |
2020/04/14 | 1,683 | 1,848 | 1,646 | 1,840 | 857,700 |
2020/04/13 | 1,720 | 1,733 | 1,680 | 1,697 | 589,700 |
2020/04/10 | 1,863 | 1,870 | 1,717 | 1,738 | 778,000 |
2020/04/09 | 1,843 | 1,901 | 1,766 | 1,872 | 1,360,800 |
2020/04/08 | 1,915 | 1,974 | 1,736 | 1,843 | 2,467,200 |
2020/04/07 | 1,667 | 1,789 | 1,667 | 1,715 | 1,388,600 |
2020/04/06 | 1,523 | 1,578 | 1,479 | 1,567 | 1,347,600 |
2020/04/03 | 1,631 | 1,668 | 1,480 | 1,524 | 874,100 |
2020/04/02 | 1,670 | 1,705 | 1,622 | 1,650 | 468,700 |
2020/04/01 | 1,780 | 1,833 | 1,690 | 1,710 | 782,700 |
2020/03/31 | 1,688 | 1,768 | 1,688 | 1,738 | 689,000 |
2020/03/30 | 1,694 | 1,724 | 1,630 | 1,682 | 571,900 |
2020/03/27 | 1,768 | 1,818 | 1,706 | 1,734 | 969,500 |
2020/03/26 | 1,851 | 1,877 | 1,711 | 1,728 | 827,600 |
2020/03/25 | 2,100 | 2,116 | 1,905 | 1,966 | 1,252,900 |
2020/03/24 | 1,699 | 1,769 | 1,676 | 1,730 | 600,900 |
2020/03/23 | 1,562 | 1,623 | 1,484 | 1,619 | 1,100,200 |
2020/03/19 | 1,687 | 1,704 | 1,580 | 1,623 | 1,187,600 |
2020/03/18 | 1,800 | 1,809 | 1,673 | 1,687 | 1,117,000 |
2020/03/17 | 1,763 | 1,839 | 1,720 | 1,805 | 789,600 |
2020/03/16 | 1,943 | 2,050 | 1,826 | 1,838 | 557,200 |
2020/03/13 | 1,832 | 1,967 | 1,734 | 1,935 | 1,277,000 |
2020/03/12 | 2,060 | 2,077 | 1,945 | 1,951 | 681,900 |
2020/03/11 | 2,246 | 2,246 | 2,123 | 2,130 | 509,800 |
2020/03/10 | 2,181 | 2,295 | 2,078 | 2,270 | 1,029,100 |
2020/03/09 | 2,361 | 2,371 | 2,098 | 2,131 | 1,118,900 |
2020/03/06 | 2,550 | 2,550 | 2,434 | 2,444 | 675,500 |
2020/03/05 | 2,632 | 2,646 | 2,598 | 2,627 | 464,900 |
2020/03/04 | 2,630 | 2,660 | 2,568 | 2,573 | 535,900 |
2020/03/03 | 2,829 | 2,837 | 2,649 | 2,653 | 514,300 |
2020/03/02 | 2,601 | 2,799 | 2,596 | 2,744 | 564,500 |
2020/02/28 | 2,657 | 2,698 | 2,594 | 2,613 | 704,600 |
2020/02/27 | 2,928 | 2,930 | 2,702 | 2,751 | 633,500 |
2020/02/26 | 2,905 | 2,958 | 2,877 | 2,946 | 422,700 |
2020/02/25 | 2,899 | 2,983 | 2,881 | 2,930 | 526,800 |
2020/02/21 | 3,230 | 3,250 | 3,050 | 3,055 | 461,800 |
2020/02/20 | 3,260 | 3,280 | 3,230 | 3,240 | 245,900 |
2020/02/19 | 3,180 | 3,250 | 3,175 | 3,235 | 358,700 |
2020/02/18 | 3,330 | 3,335 | 3,170 | 3,200 | 514,100 |
2020/02/17 | 3,475 | 3,485 | 3,315 | 3,345 | 380,400 |
2020/02/14 | 3,570 | 3,585 | 3,505 | 3,515 | 181,500 |
2020/02/13 | 3,595 | 3,605 | 3,530 | 3,580 | 269,400 |
2020/02/12 | 3,600 | 3,625 | 3,565 | 3,600 | 207,700 |
2020/02/10 | 3,645 | 3,700 | 3,620 | 3,640 | 181,500 |
2020/02/07 | 3,610 | 3,690 | 3,595 | 3,675 | 228,600 |
2020/02/06 | 3,480 | 3,655 | 3,480 | 3,645 | 561,900 |
2020/02/05 | 3,470 | 3,480 | 3,425 | 3,445 | 386,800 |
2020/02/04 | 3,420 | 3,460 | 3,405 | 3,440 | 361,500 |
2020/02/03 | 3,455 | 3,490 | 3,405 | 3,465 | 363,800 |
2020/01/31 | 3,530 | 3,545 | 3,495 | 3,515 | 166,200 |
2020/01/30 | 3,560 | 3,570 | 3,475 | 3,495 | 297,800 |
2020/01/29 | 3,555 | 3,560 | 3,505 | 3,540 | 282,400 |
2020/01/28 | 3,530 | 3,575 | 3,510 | 3,515 | 220,100 |
2020/01/27 | 3,550 | 3,560 | 3,490 | 3,550 | 200,600 |
2020/01/24 | 3,525 | 3,605 | 3,505 | 3,585 | 399,800 |
2020/01/23 | 3,465 | 3,520 | 3,445 | 3,490 | 262,700 |
2020/01/22 | 3,430 | 3,480 | 3,420 | 3,455 | 184,400 |
2020/01/21 | 3,430 | 3,500 | 3,420 | 3,460 | 227,500 |
2020/01/20 | 3,450 | 3,455 | 3,400 | 3,445 | 253,900 |
2020/01/17 | 3,495 | 3,495 | 3,355 | 3,385 | 737,000 |
2020/01/16 | 3,530 | 3,570 | 3,475 | 3,555 | 309,200 |
2020/01/15 | 3,480 | 3,550 | 3,450 | 3,550 | 409,700 |
2020/01/14 | 3,465 | 3,565 | 3,395 | 3,495 | 822,600 |
2020/01/10 | 3,300 | 3,340 | 3,250 | 3,325 | 375,700 |
2020/01/09 | 3,270 | 3,275 | 3,240 | 3,270 | 109,900 |
2020/01/08 | 3,205 | 3,240 | 3,165 | 3,215 | 264,800 |
2020/01/07 | 3,200 | 3,245 | 3,175 | 3,230 | 213,100 |
2020/01/06 | 3,185 | 3,220 | 3,170 | 3,215 | 177,500 |