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
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

このページの先頭へ