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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,160 | 3,220 | 3,160 | 3,210 | 150,300 |
| 2023/12/28 | 3,180 | 3,180 | 3,135 | 3,180 | 82,300 |
| 2023/12/27 | 3,145 | 3,180 | 3,120 | 3,180 | 206,100 |
| 2023/12/26 | 3,110 | 3,135 | 3,090 | 3,095 | 134,300 |
| 2023/12/25 | 3,135 | 3,165 | 3,075 | 3,085 | 93,800 |
| 2023/12/22 | 3,195 | 3,200 | 3,125 | 3,125 | 167,100 |
| 2023/12/21 | 3,140 | 3,155 | 3,105 | 3,125 | 116,600 |
| 2023/12/20 | 3,175 | 3,190 | 3,120 | 3,140 | 166,100 |
| 2023/12/19 | 3,155 | 3,180 | 3,130 | 3,150 | 157,700 |
| 2023/12/18 | 3,185 | 3,190 | 3,080 | 3,155 | 331,400 |
| 2023/12/15 | 3,100 | 3,300 | 3,065 | 3,180 | 870,700 |
| 2023/12/14 | 3,060 | 3,075 | 3,015 | 3,030 | 133,500 |
| 2023/12/13 | 3,080 | 3,085 | 3,025 | 3,040 | 187,300 |
| 2023/12/12 | 3,105 | 3,105 | 3,030 | 3,055 | 112,900 |
| 2023/12/11 | 3,015 | 3,060 | 3,015 | 3,060 | 139,800 |
| 2023/12/08 | 3,050 | 3,080 | 2,975 | 2,978 | 352,200 |
| 2023/12/07 | 3,055 | 3,070 | 2,973 | 2,978 | 178,400 |
| 2023/12/06 | 3,025 | 3,080 | 3,025 | 3,070 | 175,000 |
| 2023/12/05 | 3,085 | 3,110 | 3,000 | 3,005 | 194,400 |
| 2023/12/04 | 3,100 | 3,135 | 3,075 | 3,095 | 152,300 |
| 2023/12/01 | 3,160 | 3,175 | 3,110 | 3,120 | 167,600 |
| 2023/11/30 | 3,190 | 3,190 | 3,145 | 3,170 | 356,400 |
| 2023/11/29 | 3,180 | 3,210 | 3,165 | 3,190 | 274,900 |
| 2023/11/28 | 3,190 | 3,205 | 3,155 | 3,200 | 199,900 |
| 2023/11/27 | 3,280 | 3,300 | 3,185 | 3,195 | 268,100 |
| 2023/11/24 | 3,190 | 3,275 | 3,180 | 3,270 | 328,900 |
| 2023/11/22 | 3,145 | 3,200 | 3,145 | 3,170 | 161,100 |
| 2023/11/21 | 3,150 | 3,175 | 3,125 | 3,155 | 126,000 |
| 2023/11/20 | 3,120 | 3,170 | 3,100 | 3,125 | 231,800 |
| 2023/11/17 | 3,120 | 3,160 | 3,105 | 3,160 | 162,300 |
| 2023/11/16 | 3,025 | 3,120 | 3,020 | 3,100 | 247,700 |
| 2023/11/15 | 3,130 | 3,130 | 3,025 | 3,045 | 248,200 |
| 2023/11/14 | 3,075 | 3,095 | 3,050 | 3,070 | 160,800 |
| 2023/11/13 | 3,095 | 3,095 | 3,050 | 3,060 | 157,300 |
| 2023/11/10 | 3,065 | 3,105 | 3,040 | 3,100 | 141,900 |
| 2023/11/09 | 3,090 | 3,150 | 3,045 | 3,140 | 323,700 |
| 2023/11/08 | 3,055 | 3,100 | 3,020 | 3,080 | 374,200 |
| 2023/11/07 | 3,055 | 3,100 | 3,035 | 3,035 | 249,400 |
| 2023/11/06 | 3,030 | 3,095 | 3,015 | 3,055 | 296,600 |
| 2023/11/02 | 3,010 | 3,025 | 2,989 | 3,000 | 277,100 |
| 2023/11/01 | 3,050 | 3,050 | 2,963 | 3,020 | 283,200 |
| 2023/10/31 | 2,990 | 2,996 | 2,925 | 2,970 | 333,800 |
| 2023/10/30 | 3,000 | 3,005 | 2,963 | 2,971 | 907,500 |
| 2023/10/27 | 3,005 | 3,060 | 2,989 | 3,030 | 375,500 |
| 2023/10/26 | 2,910 | 3,000 | 2,904 | 2,934 | 355,500 |
| 2023/10/25 | 2,987 | 3,020 | 2,971 | 2,992 | 324,500 |
| 2023/10/24 | 2,968 | 2,995 | 2,865 | 2,988 | 326,200 |
| 2023/10/23 | 2,925 | 2,969 | 2,893 | 2,951 | 390,200 |
| 2023/10/20 | 2,970 | 2,975 | 2,933 | 2,935 | 309,200 |
| 2023/10/19 | 2,980 | 3,030 | 2,973 | 3,000 | 377,600 |
| 2023/10/18 | 3,145 | 3,145 | 3,015 | 3,050 | 413,900 |
| 2023/10/17 | 3,150 | 3,180 | 3,125 | 3,160 | 454,700 |
| 2023/10/16 | 3,295 | 3,305 | 3,090 | 3,100 | 468,600 |
| 2023/10/13 | 3,530 | 3,530 | 3,350 | 3,360 | 487,700 |
| 2023/10/12 | 3,695 | 3,745 | 3,560 | 3,565 | 606,800 |
| 2023/10/11 | 3,580 | 3,595 | 3,510 | 3,520 | 377,100 |
| 2023/10/10 | 3,560 | 3,610 | 3,550 | 3,570 | 336,600 |
| 2023/10/06 | 3,460 | 3,555 | 3,455 | 3,535 | 261,600 |
| 2023/10/05 | 3,425 | 3,535 | 3,425 | 3,500 | 211,500 |
| 2023/10/04 | 3,465 | 3,470 | 3,420 | 3,420 | 261,000 |
| 2023/10/03 | 3,580 | 3,610 | 3,515 | 3,515 | 170,400 |
| 2023/10/02 | 3,680 | 3,695 | 3,585 | 3,595 | 262,000 |
| 2023/09/29 | 3,730 | 3,735 | 3,665 | 3,680 | 195,400 |
| 2023/09/28 | 3,715 | 3,750 | 3,690 | 3,710 | 193,400 |
| 2023/09/27 | 3,710 | 3,740 | 3,685 | 3,730 | 226,800 |
| 2023/09/26 | 3,725 | 3,760 | 3,700 | 3,700 | 221,200 |
| 2023/09/25 | 3,695 | 3,740 | 3,685 | 3,725 | 138,600 |
| 2023/09/22 | 3,650 | 3,700 | 3,625 | 3,690 | 166,900 |
| 2023/09/21 | 3,720 | 3,760 | 3,675 | 3,680 | 156,100 |
| 2023/09/20 | 3,695 | 3,725 | 3,670 | 3,710 | 257,300 |
| 2023/09/19 | 3,690 | 3,745 | 3,685 | 3,725 | 227,700 |
| 2023/09/15 | 3,730 | 3,755 | 3,695 | 3,720 | 283,900 |
| 2023/09/14 | 3,715 | 3,750 | 3,700 | 3,730 | 268,500 |
| 2023/09/13 | 3,625 | 3,705 | 3,605 | 3,695 | 309,600 |
| 2023/09/12 | 3,620 | 3,645 | 3,585 | 3,600 | 121,000 |
| 2023/09/11 | 3,635 | 3,660 | 3,600 | 3,630 | 201,500 |
| 2023/09/08 | 3,580 | 3,630 | 3,570 | 3,620 | 207,100 |
| 2023/09/07 | 3,620 | 3,640 | 3,595 | 3,595 | 134,000 |
| 2023/09/06 | 3,595 | 3,615 | 3,570 | 3,605 | 171,900 |
| 2023/09/05 | 3,575 | 3,625 | 3,555 | 3,600 | 186,200 |
| 2023/09/04 | 3,580 | 3,615 | 3,550 | 3,550 | 159,100 |
| 2023/09/01 | 3,495 | 3,575 | 3,490 | 3,575 | 152,400 |
| 2023/08/31 | 3,495 | 3,525 | 3,480 | 3,500 | 133,300 |
| 2023/08/30 | 3,490 | 3,530 | 3,455 | 3,465 | 298,400 |
| 2023/08/29 | 3,540 | 3,555 | 3,500 | 3,540 | 527,000 |
| 2023/08/28 | 3,465 | 3,535 | 3,465 | 3,520 | 386,900 |
| 2023/08/25 | 3,400 | 3,485 | 3,375 | 3,475 | 451,500 |
| 2023/08/24 | 3,380 | 3,420 | 3,365 | 3,410 | 293,900 |
| 2023/08/23 | 3,285 | 3,375 | 3,285 | 3,370 | 212,300 |
| 2023/08/22 | 3,340 | 3,360 | 3,270 | 3,275 | 165,400 |
| 2023/08/21 | 3,280 | 3,345 | 3,260 | 3,340 | 211,200 |
| 2023/08/18 | 3,215 | 3,295 | 3,200 | 3,280 | 239,800 |
| 2023/08/17 | 3,255 | 3,280 | 3,215 | 3,240 | 257,200 |
| 2023/08/16 | 3,300 | 3,305 | 3,240 | 3,250 | 255,800 |
| 2023/08/15 | 3,330 | 3,335 | 3,280 | 3,335 | 234,000 |
| 2023/08/14 | 3,330 | 3,340 | 3,285 | 3,290 | 204,900 |
| 2023/08/10 | 3,295 | 3,350 | 3,260 | 3,345 | 278,300 |
| 2023/08/09 | 3,315 | 3,345 | 3,275 | 3,330 | 255,500 |
| 2023/08/08 | 3,390 | 3,405 | 3,335 | 3,340 | 293,900 |
| 2023/08/07 | 3,360 | 3,375 | 3,330 | 3,375 | 292,400 |
| 2023/08/04 | 3,400 | 3,415 | 3,375 | 3,390 | 206,200 |
| 2023/08/03 | 3,470 | 3,480 | 3,400 | 3,410 | 325,700 |
| 2023/08/02 | 3,495 | 3,530 | 3,475 | 3,505 | 206,900 |
| 2023/08/01 | 3,570 | 3,575 | 3,510 | 3,535 | 219,900 |
| 2023/07/31 | 3,605 | 3,620 | 3,570 | 3,585 | 280,500 |
| 2023/07/28 | 3,595 | 3,625 | 3,535 | 3,585 | 426,300 |
| 2023/07/27 | 3,490 | 3,510 | 3,460 | 3,495 | 229,700 |
| 2023/07/26 | 3,510 | 3,535 | 3,455 | 3,520 | 166,200 |
| 2023/07/25 | 3,535 | 3,575 | 3,505 | 3,530 | 233,300 |
| 2023/07/24 | 3,610 | 3,610 | 3,545 | 3,560 | 175,300 |
| 2023/07/21 | 3,615 | 3,615 | 3,515 | 3,585 | 183,800 |
| 2023/07/20 | 3,625 | 3,680 | 3,600 | 3,615 | 289,300 |
| 2023/07/19 | 3,475 | 3,585 | 3,475 | 3,565 | 460,100 |
| 2023/07/18 | 3,490 | 3,545 | 3,405 | 3,450 | 1,009,700 |
| 2023/07/14 | 3,705 | 3,775 | 3,640 | 3,735 | 626,400 |
| 2023/07/13 | 3,580 | 3,635 | 3,540 | 3,635 | 267,300 |
| 2023/07/12 | 3,590 | 3,590 | 3,515 | 3,530 | 281,300 |
| 2023/07/11 | 3,565 | 3,570 | 3,510 | 3,540 | 258,800 |
| 2023/07/10 | 3,530 | 3,545 | 3,490 | 3,535 | 206,300 |
| 2023/07/07 | 3,480 | 3,555 | 3,465 | 3,530 | 157,500 |
| 2023/07/06 | 3,530 | 3,570 | 3,500 | 3,525 | 150,900 |
| 2023/07/05 | 3,580 | 3,580 | 3,525 | 3,555 | 117,200 |
| 2023/07/04 | 3,550 | 3,610 | 3,540 | 3,580 | 133,100 |
| 2023/07/03 | 3,600 | 3,670 | 3,560 | 3,570 | 163,100 |
| 2023/06/30 | 3,550 | 3,585 | 3,520 | 3,575 | 208,500 |
| 2023/06/29 | 3,555 | 3,610 | 3,540 | 3,570 | 191,800 |
| 2023/06/28 | 3,470 | 3,510 | 3,450 | 3,510 | 273,600 |
| 2023/06/27 | 3,480 | 3,490 | 3,415 | 3,460 | 251,700 |
| 2023/06/26 | 3,510 | 3,530 | 3,440 | 3,505 | 220,900 |
| 2023/06/23 | 3,675 | 3,690 | 3,495 | 3,520 | 317,800 |
| 2023/06/22 | 3,575 | 3,670 | 3,565 | 3,630 | 402,300 |
| 2023/06/21 | 3,535 | 3,570 | 3,510 | 3,545 | 157,500 |
| 2023/06/20 | 3,570 | 3,575 | 3,495 | 3,535 | 235,900 |
| 2023/06/19 | 3,565 | 3,600 | 3,520 | 3,570 | 210,000 |
| 2023/06/16 | 3,480 | 3,580 | 3,480 | 3,565 | 328,500 |
| 2023/06/15 | 3,535 | 3,545 | 3,480 | 3,490 | 213,700 |
| 2023/06/14 | 3,525 | 3,545 | 3,495 | 3,530 | 212,200 |
| 2023/06/13 | 3,520 | 3,540 | 3,475 | 3,505 | 254,400 |
| 2023/06/12 | 3,460 | 3,520 | 3,460 | 3,495 | 197,500 |
| 2023/06/09 | 3,495 | 3,515 | 3,415 | 3,435 | 214,400 |
| 2023/06/08 | 3,480 | 3,480 | 3,400 | 3,430 | 275,900 |
| 2023/06/07 | 3,475 | 3,565 | 3,470 | 3,480 | 275,700 |
| 2023/06/06 | 3,490 | 3,490 | 3,430 | 3,460 | 203,100 |
| 2023/06/05 | 3,600 | 3,615 | 3,525 | 3,530 | 211,200 |
| 2023/06/02 | 3,440 | 3,570 | 3,440 | 3,550 | 248,800 |
| 2023/06/01 | 3,360 | 3,445 | 3,335 | 3,435 | 220,900 |
| 2023/05/31 | 3,345 | 3,400 | 3,330 | 3,370 | 276,500 |
| 2023/05/30 | 3,425 | 3,465 | 3,345 | 3,400 | 300,900 |
| 2023/05/29 | 3,490 | 3,505 | 3,435 | 3,470 | 200,200 |
| 2023/05/26 | 3,520 | 3,520 | 3,420 | 3,420 | 188,300 |
| 2023/05/25 | 3,510 | 3,545 | 3,475 | 3,530 | 200,300 |
| 2023/05/24 | 3,570 | 3,580 | 3,535 | 3,555 | 220,300 |
| 2023/05/23 | 3,625 | 3,725 | 3,580 | 3,635 | 318,400 |
| 2023/05/22 | 3,630 | 3,645 | 3,560 | 3,605 | 256,700 |
| 2023/05/19 | 3,550 | 3,600 | 3,550 | 3,595 | 279,900 |
| 2023/05/18 | 3,535 | 3,610 | 3,500 | 3,535 | 302,000 |
| 2023/05/17 | 3,510 | 3,545 | 3,485 | 3,485 | 189,200 |
| 2023/05/16 | 3,445 | 3,515 | 3,435 | 3,510 | 244,300 |
| 2023/05/15 | 3,410 | 3,460 | 3,410 | 3,415 | 169,700 |
| 2023/05/12 | 3,465 | 3,480 | 3,380 | 3,415 | 235,400 |
| 2023/05/11 | 3,390 | 3,470 | 3,380 | 3,465 | 190,500 |
| 2023/05/10 | 3,400 | 3,440 | 3,360 | 3,380 | 190,900 |
| 2023/05/09 | 3,310 | 3,405 | 3,310 | 3,385 | 228,500 |
| 2023/05/08 | 3,355 | 3,370 | 3,300 | 3,310 | 201,700 |
| 2023/05/02 | 3,360 | 3,365 | 3,345 | 3,355 | 217,600 |
| 2023/05/01 | 3,350 | 3,385 | 3,330 | 3,360 | 246,300 |
| 2023/04/28 | 3,350 | 3,365 | 3,310 | 3,345 | 337,100 |
| 2023/04/27 | 3,380 | 3,385 | 3,295 | 3,300 | 462,300 |
| 2023/04/26 | 3,355 | 3,360 | 3,310 | 3,310 | 278,200 |
| 2023/04/25 | 3,470 | 3,470 | 3,370 | 3,380 | 247,500 |
| 2023/04/24 | 3,425 | 3,535 | 3,410 | 3,465 | 454,200 |
| 2023/04/21 | 3,315 | 3,375 | 3,290 | 3,370 | 561,300 |
| 2023/04/20 | 3,370 | 3,420 | 3,325 | 3,325 | 499,200 |
| 2023/04/19 | 3,570 | 3,605 | 3,425 | 3,450 | 504,000 |
| 2023/04/18 | 3,640 | 3,685 | 3,570 | 3,640 | 414,300 |
| 2023/04/17 | 3,430 | 3,580 | 3,385 | 3,570 | 970,200 |
| 2023/04/14 | 3,585 | 3,615 | 3,505 | 3,600 | 573,300 |
| 2023/04/13 | 3,375 | 3,465 | 3,360 | 3,450 | 283,600 |
| 2023/04/12 | 3,390 | 3,430 | 3,375 | 3,405 | 251,900 |
| 2023/04/11 | 3,415 | 3,440 | 3,330 | 3,340 | 192,000 |
| 2023/04/10 | 3,440 | 3,455 | 3,375 | 3,390 | 180,500 |
| 2023/04/07 | 3,370 | 3,400 | 3,320 | 3,380 | 163,700 |
| 2023/04/06 | 3,310 | 3,390 | 3,310 | 3,380 | 181,500 |
| 2023/04/05 | 3,460 | 3,465 | 3,345 | 3,355 | 206,500 |
| 2023/04/04 | 3,590 | 3,595 | 3,475 | 3,505 | 245,100 |
| 2023/04/03 | 3,590 | 3,605 | 3,505 | 3,520 | 229,500 |
| 2023/03/31 | 3,565 | 3,600 | 3,490 | 3,535 | 209,700 |
| 2023/03/30 | 3,530 | 3,595 | 3,515 | 3,540 | 183,100 |
| 2023/03/29 | 3,415 | 3,530 | 3,395 | 3,515 | 232,100 |
| 2023/03/28 | 3,445 | 3,455 | 3,400 | 3,430 | 155,700 |
| 2023/03/27 | 3,420 | 3,445 | 3,390 | 3,420 | 137,000 |
| 2023/03/24 | 3,430 | 3,450 | 3,390 | 3,405 | 119,500 |
| 2023/03/23 | 3,375 | 3,480 | 3,360 | 3,465 | 118,200 |
| 2023/03/22 | 3,425 | 3,435 | 3,350 | 3,405 | 281,800 |
| 2023/03/20 | 3,460 | 3,460 | 3,285 | 3,290 | 278,200 |
| 2023/03/17 | 3,475 | 3,490 | 3,435 | 3,475 | 112,400 |
| 2023/03/16 | 3,450 | 3,495 | 3,425 | 3,440 | 126,000 |
| 2023/03/15 | 3,555 | 3,555 | 3,485 | 3,500 | 140,400 |
| 2023/03/14 | 3,500 | 3,505 | 3,435 | 3,485 | 134,100 |
| 2023/03/13 | 3,550 | 3,610 | 3,535 | 3,560 | 119,000 |
| 2023/03/10 | 3,660 | 3,670 | 3,580 | 3,580 | 156,100 |
| 2023/03/09 | 3,750 | 3,755 | 3,680 | 3,705 | 163,000 |
| 2023/03/08 | 3,700 | 3,745 | 3,670 | 3,720 | 189,000 |
| 2023/03/07 | 3,665 | 3,710 | 3,650 | 3,680 | 142,300 |
| 2023/03/06 | 3,700 | 3,700 | 3,635 | 3,650 | 204,000 |
| 2023/03/03 | 3,590 | 3,680 | 3,590 | 3,675 | 239,000 |
| 2023/03/02 | 3,570 | 3,585 | 3,535 | 3,560 | 151,500 |
| 2023/03/01 | 3,525 | 3,560 | 3,480 | 3,525 | 180,600 |
| 2023/02/28 | 3,510 | 3,565 | 3,505 | 3,520 | 193,100 |
| 2023/02/27 | 3,475 | 3,530 | 3,470 | 3,490 | 247,400 |
| 2023/02/24 | 3,465 | 3,520 | 3,430 | 3,505 | 815,100 |
| 2023/02/22 | 3,610 | 3,635 | 3,530 | 3,535 | 275,800 |
| 2023/02/21 | 3,645 | 3,685 | 3,600 | 3,610 | 274,000 |
| 2023/02/20 | 3,730 | 3,755 | 3,655 | 3,660 | 199,800 |
| 2023/02/17 | 3,765 | 3,765 | 3,705 | 3,720 | 247,200 |
| 2023/02/16 | 3,880 | 3,890 | 3,835 | 3,835 | 160,400 |
| 2023/02/15 | 3,845 | 3,885 | 3,810 | 3,840 | 161,600 |
| 2023/02/14 | 3,820 | 3,890 | 3,805 | 3,875 | 194,100 |
| 2023/02/13 | 3,845 | 3,880 | 3,760 | 3,800 | 159,800 |
| 2023/02/10 | 3,905 | 3,935 | 3,855 | 3,860 | 153,900 |
| 2023/02/09 | 4,005 | 4,045 | 3,935 | 3,940 | 137,900 |
| 2023/02/08 | 4,010 | 4,045 | 3,985 | 4,010 | 123,900 |
| 2023/02/07 | 4,020 | 4,075 | 3,990 | 3,990 | 117,400 |
| 2023/02/06 | 4,040 | 4,060 | 3,990 | 4,000 | 108,500 |
| 2023/02/03 | 3,970 | 4,055 | 3,965 | 4,015 | 192,300 |
| 2023/02/02 | 3,905 | 3,995 | 3,900 | 3,985 | 234,300 |
| 2023/02/01 | 3,855 | 4,010 | 3,840 | 3,905 | 228,400 |
| 2023/01/31 | 3,940 | 3,945 | 3,820 | 3,835 | 185,100 |
| 2023/01/30 | 3,835 | 3,970 | 3,805 | 3,945 | 271,300 |
| 2023/01/27 | 3,675 | 3,880 | 3,675 | 3,825 | 282,300 |
| 2023/01/26 | 3,905 | 3,935 | 3,875 | 3,885 | 98,200 |
| 2023/01/25 | 3,930 | 3,945 | 3,875 | 3,925 | 160,400 |
| 2023/01/24 | 4,010 | 4,030 | 3,935 | 3,940 | 183,700 |
| 2023/01/23 | 3,965 | 4,015 | 3,915 | 4,000 | 156,500 |
| 2023/01/20 | 3,945 | 3,975 | 3,850 | 3,870 | 165,300 |
| 2023/01/19 | 3,855 | 3,945 | 3,835 | 3,925 | 199,700 |
| 2023/01/18 | 3,735 | 3,855 | 3,735 | 3,845 | 172,300 |
| 2023/01/17 | 3,680 | 3,710 | 3,650 | 3,690 | 181,300 |
| 2023/01/16 | 3,620 | 3,735 | 3,590 | 3,620 | 294,100 |
| 2023/01/13 | 3,605 | 3,650 | 3,450 | 3,595 | 586,400 |
| 2023/01/12 | 3,625 | 3,680 | 3,525 | 3,675 | 339,600 |
| 2023/01/11 | 3,660 | 3,740 | 3,640 | 3,690 | 195,600 |
| 2023/01/10 | 3,605 | 3,665 | 3,590 | 3,605 | 197,100 |
| 2023/01/06 | 3,640 | 3,675 | 3,575 | 3,580 | 171,400 |
| 2023/01/05 | 3,695 | 3,715 | 3,645 | 3,665 | 114,900 |
| 2023/01/04 | 3,770 | 3,780 | 3,710 | 3,715 | 107,600 |