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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,500 | 2,510 | 2,486 | 2,504 | 191,400 |
| 2024/12/27 | 2,470 | 2,494 | 2,470 | 2,493 | 233,700 |
| 2024/12/26 | 2,433 | 2,457 | 2,431 | 2,457 | 190,900 |
| 2024/12/25 | 2,465 | 2,469 | 2,414 | 2,432 | 202,000 |
| 2024/12/24 | 2,450 | 2,461 | 2,438 | 2,447 | 309,900 |
| 2024/12/23 | 2,420 | 2,440 | 2,419 | 2,428 | 197,500 |
| 2024/12/20 | 2,436 | 2,443 | 2,411 | 2,414 | 269,700 |
| 2024/12/19 | 2,430 | 2,449 | 2,424 | 2,436 | 250,500 |
| 2024/12/18 | 2,483 | 2,489 | 2,453 | 2,462 | 238,100 |
| 2024/12/17 | 2,458 | 2,466 | 2,410 | 2,464 | 456,500 |
| 2024/12/16 | 2,488 | 2,497 | 2,464 | 2,470 | 288,200 |
| 2024/12/13 | 2,499 | 2,514 | 2,482 | 2,482 | 324,100 |
| 2024/12/12 | 2,530 | 2,530 | 2,503 | 2,520 | 234,200 |
| 2024/12/11 | 2,530 | 2,530 | 2,495 | 2,516 | 224,300 |
| 2024/12/10 | 2,541 | 2,541 | 2,513 | 2,517 | 177,400 |
| 2024/12/09 | 2,534 | 2,545 | 2,525 | 2,533 | 207,500 |
| 2024/12/06 | 2,551 | 2,553 | 2,512 | 2,535 | 260,900 |
| 2024/12/05 | 2,553 | 2,562 | 2,545 | 2,546 | 163,300 |
| 2024/12/04 | 2,565 | 2,570 | 2,540 | 2,555 | 131,000 |
| 2024/12/03 | 2,539 | 2,583 | 2,539 | 2,564 | 181,300 |
| 2024/12/02 | 2,519 | 2,539 | 2,494 | 2,528 | 221,200 |
| 2024/11/29 | 2,523 | 2,533 | 2,514 | 2,519 | 133,400 |
| 2024/11/28 | 2,511 | 2,536 | 2,505 | 2,527 | 132,900 |
| 2024/11/27 | 2,528 | 2,530 | 2,511 | 2,529 | 180,500 |
| 2024/11/26 | 2,553 | 2,578 | 2,528 | 2,546 | 155,400 |
| 2024/11/25 | 2,601 | 2,602 | 2,553 | 2,553 | 224,200 |
| 2024/11/22 | 2,595 | 2,614 | 2,585 | 2,594 | 132,900 |
| 2024/11/21 | 2,587 | 2,607 | 2,567 | 2,585 | 206,800 |
| 2024/11/20 | 2,541 | 2,577 | 2,541 | 2,556 | 178,400 |
| 2024/11/19 | 2,535 | 2,560 | 2,530 | 2,531 | 182,800 |
| 2024/11/18 | 2,525 | 2,554 | 2,508 | 2,517 | 194,900 |
| 2024/11/15 | 2,570 | 2,584 | 2,545 | 2,545 | 272,600 |
| 2024/11/14 | 2,611 | 2,629 | 2,570 | 2,578 | 196,800 |
| 2024/11/13 | 2,614 | 2,646 | 2,597 | 2,611 | 248,000 |
| 2024/11/12 | 2,643 | 2,652 | 2,620 | 2,633 | 189,700 |
| 2024/11/11 | 2,610 | 2,647 | 2,607 | 2,635 | 219,300 |
| 2024/11/08 | 2,724 | 2,724 | 2,616 | 2,616 | 347,300 |
| 2024/11/07 | 2,709 | 2,768 | 2,695 | 2,713 | 488,700 |
| 2024/11/06 | 2,650 | 2,683 | 2,643 | 2,683 | 218,500 |
| 2024/11/05 | 2,635 | 2,658 | 2,620 | 2,634 | 265,700 |
| 2024/11/01 | 2,689 | 2,702 | 2,621 | 2,639 | 271,200 |
| 2024/10/31 | 2,678 | 2,713 | 2,665 | 2,700 | 318,400 |
| 2024/10/30 | 2,701 | 2,712 | 2,656 | 2,678 | 891,700 |
| 2024/10/29 | 2,664 | 2,700 | 2,643 | 2,700 | 383,400 |
| 2024/10/28 | 2,590 | 2,667 | 2,571 | 2,667 | 453,600 |
| 2024/10/25 | 2,572 | 2,572 | 2,544 | 2,566 | 230,700 |
| 2024/10/24 | 2,510 | 2,573 | 2,506 | 2,572 | 429,900 |
| 2024/10/23 | 2,584 | 2,590 | 2,536 | 2,547 | 305,700 |
| 2024/10/22 | 2,550 | 2,592 | 2,533 | 2,584 | 449,400 |
| 2024/10/21 | 2,628 | 2,652 | 2,592 | 2,594 | 342,400 |
| 2024/10/18 | 2,660 | 2,673 | 2,608 | 2,628 | 505,200 |
| 2024/10/17 | 2,725 | 2,747 | 2,656 | 2,668 | 723,500 |
| 2024/10/16 | 2,757 | 2,763 | 2,661 | 2,721 | 1,695,900 |
| 2024/10/15 | 2,907 | 2,972 | 2,888 | 2,965 | 709,700 |
| 2024/10/11 | 2,868 | 2,878 | 2,846 | 2,857 | 261,900 |
| 2024/10/10 | 2,908 | 2,924 | 2,855 | 2,872 | 155,900 |
| 2024/10/09 | 2,915 | 2,937 | 2,885 | 2,908 | 149,800 |
| 2024/10/08 | 2,884 | 2,915 | 2,873 | 2,878 | 166,200 |
| 2024/10/07 | 2,966 | 2,970 | 2,912 | 2,912 | 158,300 |
| 2024/10/04 | 2,909 | 2,949 | 2,909 | 2,916 | 144,000 |
| 2024/10/03 | 2,998 | 2,998 | 2,928 | 2,935 | 231,400 |
| 2024/10/02 | 2,953 | 2,985 | 2,919 | 2,924 | 374,600 |
| 2024/10/01 | 2,858 | 2,985 | 2,834 | 2,964 | 436,000 |
| 2024/09/30 | 2,848 | 2,893 | 2,829 | 2,840 | 163,700 |
| 2024/09/27 | 2,949 | 2,959 | 2,913 | 2,928 | 181,800 |
| 2024/09/26 | 2,869 | 2,931 | 2,852 | 2,931 | 266,300 |
| 2024/09/25 | 2,811 | 2,851 | 2,788 | 2,849 | 200,600 |
| 2024/09/24 | 2,840 | 2,842 | 2,816 | 2,823 | 148,900 |
| 2024/09/20 | 2,845 | 2,850 | 2,807 | 2,816 | 208,000 |
| 2024/09/19 | 2,810 | 2,830 | 2,791 | 2,810 | 130,700 |
| 2024/09/18 | 2,803 | 2,834 | 2,761 | 2,787 | 203,600 |
| 2024/09/17 | 2,777 | 2,779 | 2,726 | 2,762 | 192,200 |
| 2024/09/13 | 2,805 | 2,806 | 2,748 | 2,758 | 194,100 |
| 2024/09/12 | 2,825 | 2,865 | 2,791 | 2,820 | 150,800 |
| 2024/09/11 | 2,845 | 2,850 | 2,750 | 2,776 | 198,200 |
| 2024/09/10 | 2,858 | 2,876 | 2,820 | 2,845 | 171,200 |
| 2024/09/09 | 2,762 | 2,859 | 2,752 | 2,858 | 197,700 |
| 2024/09/06 | 2,878 | 2,883 | 2,823 | 2,844 | 123,900 |
| 2024/09/05 | 2,830 | 2,893 | 2,821 | 2,880 | 274,300 |
| 2024/09/04 | 2,851 | 2,926 | 2,851 | 2,880 | 266,800 |
| 2024/09/03 | 2,835 | 2,901 | 2,835 | 2,901 | 125,000 |
| 2024/09/02 | 2,900 | 2,900 | 2,819 | 2,834 | 195,000 |
| 2024/08/30 | 2,880 | 2,901 | 2,858 | 2,888 | 391,300 |
| 2024/08/29 | 2,929 | 2,939 | 2,845 | 2,884 | 510,100 |
| 2024/08/28 | 2,968 | 3,010 | 2,967 | 3,000 | 526,600 |
| 2024/08/27 | 2,957 | 3,010 | 2,957 | 2,989 | 352,300 |
| 2024/08/26 | 2,893 | 2,984 | 2,893 | 2,961 | 515,600 |
| 2024/08/23 | 2,898 | 2,929 | 2,881 | 2,907 | 288,800 |
| 2024/08/22 | 2,920 | 2,931 | 2,873 | 2,893 | 239,400 |
| 2024/08/21 | 2,911 | 2,947 | 2,907 | 2,934 | 151,100 |
| 2024/08/20 | 2,877 | 2,946 | 2,877 | 2,933 | 209,200 |
| 2024/08/19 | 2,866 | 2,879 | 2,840 | 2,855 | 173,700 |
| 2024/08/16 | 2,870 | 2,884 | 2,856 | 2,861 | 149,000 |
| 2024/08/15 | 2,846 | 2,854 | 2,802 | 2,827 | 262,900 |
| 2024/08/14 | 2,861 | 2,898 | 2,858 | 2,878 | 167,200 |
| 2024/08/13 | 2,824 | 2,850 | 2,809 | 2,826 | 249,100 |
| 2024/08/09 | 2,822 | 2,846 | 2,782 | 2,810 | 253,000 |
| 2024/08/08 | 2,681 | 2,830 | 2,680 | 2,772 | 318,900 |
| 2024/08/07 | 2,659 | 2,768 | 2,655 | 2,706 | 320,600 |
| 2024/08/06 | 2,611 | 2,798 | 2,611 | 2,750 | 475,100 |
| 2024/08/05 | 2,738 | 2,740 | 2,500 | 2,511 | 426,100 |
| 2024/08/02 | 2,887 | 2,909 | 2,825 | 2,853 | 388,700 |
| 2024/08/01 | 3,055 | 3,070 | 2,947 | 2,959 | 381,900 |
| 2024/07/31 | 3,030 | 3,080 | 3,015 | 3,075 | 227,500 |
| 2024/07/30 | 3,020 | 3,065 | 3,015 | 3,055 | 244,600 |
| 2024/07/29 | 2,995 | 3,030 | 2,987 | 3,020 | 179,400 |
| 2024/07/26 | 2,962 | 2,990 | 2,945 | 2,977 | 235,800 |
| 2024/07/25 | 2,980 | 3,005 | 2,931 | 2,941 | 386,100 |
| 2024/07/24 | 2,983 | 2,994 | 2,945 | 2,983 | 289,800 |
| 2024/07/23 | 2,998 | 3,035 | 2,992 | 3,010 | 273,600 |
| 2024/07/22 | 3,000 | 3,010 | 2,961 | 2,968 | 348,000 |
| 2024/07/19 | 3,035 | 3,045 | 2,992 | 3,020 | 278,600 |
| 2024/07/18 | 3,035 | 3,100 | 3,030 | 3,055 | 466,500 |
| 2024/07/17 | 3,060 | 3,100 | 3,030 | 3,065 | 339,700 |
| 2024/07/16 | 3,155 | 3,155 | 3,020 | 3,020 | 367,900 |
| 2024/07/12 | 3,050 | 3,185 | 3,050 | 3,150 | 479,100 |
| 2024/07/11 | 2,981 | 3,045 | 2,951 | 3,030 | 512,600 |
| 2024/07/10 | 3,010 | 3,020 | 2,892 | 2,981 | 1,715,100 |
| 2024/07/09 | 2,765 | 2,783 | 2,757 | 2,760 | 429,900 |
| 2024/07/08 | 2,760 | 2,775 | 2,752 | 2,766 | 247,500 |
| 2024/07/05 | 2,825 | 2,825 | 2,743 | 2,759 | 345,700 |
| 2024/07/04 | 2,798 | 2,835 | 2,794 | 2,825 | 303,000 |
| 2024/07/03 | 2,750 | 2,797 | 2,740 | 2,788 | 249,600 |
| 2024/07/02 | 2,740 | 2,762 | 2,735 | 2,750 | 236,600 |
| 2024/07/01 | 2,740 | 2,763 | 2,724 | 2,737 | 230,700 |
| 2024/06/28 | 2,787 | 2,792 | 2,736 | 2,736 | 250,300 |
| 2024/06/27 | 2,750 | 2,787 | 2,741 | 2,782 | 371,100 |
| 2024/06/26 | 2,813 | 2,825 | 2,771 | 2,784 | 319,800 |
| 2024/06/25 | 2,820 | 2,843 | 2,804 | 2,830 | 272,100 |
| 2024/06/24 | 2,825 | 2,834 | 2,795 | 2,820 | 247,700 |
| 2024/06/21 | 2,791 | 2,855 | 2,788 | 2,810 | 937,700 |
| 2024/06/20 | 2,738 | 2,813 | 2,737 | 2,805 | 485,400 |
| 2024/06/19 | 2,685 | 2,729 | 2,684 | 2,729 | 228,000 |
| 2024/06/18 | 2,650 | 2,711 | 2,650 | 2,681 | 399,900 |
| 2024/06/17 | 2,630 | 2,636 | 2,608 | 2,614 | 409,100 |
| 2024/06/14 | 2,635 | 2,660 | 2,630 | 2,637 | 416,900 |
| 2024/06/13 | 2,698 | 2,711 | 2,645 | 2,645 | 230,100 |
| 2024/06/12 | 2,727 | 2,736 | 2,683 | 2,685 | 230,800 |
| 2024/06/11 | 2,725 | 2,748 | 2,707 | 2,727 | 333,100 |
| 2024/06/10 | 2,704 | 2,755 | 2,697 | 2,744 | 309,100 |
| 2024/06/07 | 2,632 | 2,709 | 2,630 | 2,689 | 377,900 |
| 2024/06/06 | 2,669 | 2,678 | 2,627 | 2,630 | 281,400 |
| 2024/06/05 | 2,630 | 2,696 | 2,628 | 2,672 | 479,700 |
| 2024/06/04 | 2,555 | 2,618 | 2,548 | 2,618 | 1,856,200 |
| 2024/06/03 | 2,603 | 2,603 | 2,495 | 2,518 | 1,092,700 |
| 2024/05/31 | 2,637 | 2,637 | 2,589 | 2,605 | 221,100 |
| 2024/05/30 | 2,570 | 2,620 | 2,553 | 2,620 | 186,600 |
| 2024/05/29 | 2,641 | 2,645 | 2,581 | 2,589 | 201,400 |
| 2024/05/28 | 2,665 | 2,703 | 2,655 | 2,671 | 188,800 |
| 2024/05/27 | 2,650 | 2,661 | 2,605 | 2,655 | 147,600 |
| 2024/05/24 | 2,601 | 2,645 | 2,597 | 2,636 | 210,800 |
| 2024/05/23 | 2,642 | 2,668 | 2,633 | 2,659 | 189,900 |
| 2024/05/22 | 2,627 | 2,655 | 2,591 | 2,633 | 251,900 |
| 2024/05/21 | 2,739 | 2,746 | 2,628 | 2,629 | 439,800 |
| 2024/05/20 | 2,788 | 2,791 | 2,741 | 2,746 | 215,100 |
| 2024/05/17 | 2,776 | 2,809 | 2,756 | 2,788 | 78,500 |
| 2024/05/16 | 2,828 | 2,833 | 2,778 | 2,796 | 135,400 |
| 2024/05/15 | 2,830 | 2,879 | 2,819 | 2,828 | 319,800 |
| 2024/05/14 | 2,775 | 2,831 | 2,770 | 2,829 | 279,700 |
| 2024/05/13 | 2,771 | 2,775 | 2,751 | 2,761 | 127,700 |
| 2024/05/10 | 2,785 | 2,788 | 2,741 | 2,778 | 185,900 |
| 2024/05/09 | 2,785 | 2,805 | 2,756 | 2,758 | 154,100 |
| 2024/05/08 | 2,766 | 2,780 | 2,734 | 2,757 | 156,300 |
| 2024/05/07 | 2,700 | 2,770 | 2,699 | 2,770 | 225,800 |
| 2024/05/02 | 2,681 | 2,693 | 2,660 | 2,685 | 179,000 |
| 2024/05/01 | 2,651 | 2,669 | 2,632 | 2,655 | 217,100 |
| 2024/04/30 | 2,684 | 2,709 | 2,662 | 2,675 | 333,700 |
| 2024/04/26 | 2,702 | 2,722 | 2,684 | 2,712 | 281,800 |
| 2024/04/25 | 2,789 | 2,792 | 2,715 | 2,715 | 282,200 |
| 2024/04/24 | 2,762 | 2,777 | 2,741 | 2,761 | 312,500 |
| 2024/04/23 | 2,770 | 2,770 | 2,717 | 2,743 | 416,700 |
| 2024/04/22 | 2,730 | 2,768 | 2,721 | 2,756 | 326,200 |
| 2024/04/19 | 2,705 | 2,717 | 2,674 | 2,698 | 348,700 |
| 2024/04/18 | 2,623 | 2,729 | 2,620 | 2,703 | 451,900 |
| 2024/04/17 | 2,603 | 2,653 | 2,576 | 2,621 | 470,200 |
| 2024/04/16 | 2,728 | 2,728 | 2,602 | 2,602 | 542,100 |
| 2024/04/15 | 2,829 | 2,871 | 2,689 | 2,728 | 1,035,500 |
| 2024/04/12 | 2,700 | 2,739 | 2,645 | 2,679 | 527,000 |
| 2024/04/11 | 2,673 | 2,684 | 2,650 | 2,650 | 222,500 |
| 2024/04/10 | 2,712 | 2,734 | 2,681 | 2,682 | 252,100 |
| 2024/04/09 | 2,698 | 2,720 | 2,685 | 2,709 | 197,200 |
| 2024/04/08 | 2,744 | 2,752 | 2,694 | 2,707 | 194,600 |
| 2024/04/05 | 2,700 | 2,740 | 2,684 | 2,715 | 206,300 |
| 2024/04/04 | 2,702 | 2,734 | 2,699 | 2,717 | 310,400 |
| 2024/04/03 | 2,712 | 2,723 | 2,691 | 2,691 | 211,600 |
| 2024/04/02 | 2,752 | 2,752 | 2,702 | 2,722 | 268,100 |
| 2024/04/01 | 2,769 | 2,770 | 2,723 | 2,761 | 340,900 |
| 2024/03/29 | 2,770 | 2,786 | 2,736 | 2,751 | 326,300 |
| 2024/03/28 | 2,782 | 2,800 | 2,757 | 2,762 | 250,800 |
| 2024/03/27 | 2,797 | 2,815 | 2,786 | 2,794 | 347,000 |
| 2024/03/26 | 2,734 | 2,770 | 2,725 | 2,760 | 228,800 |
| 2024/03/25 | 2,792 | 2,805 | 2,744 | 2,749 | 361,300 |
| 2024/03/22 | 2,753 | 2,805 | 2,742 | 2,792 | 520,900 |
| 2024/03/21 | 2,716 | 2,761 | 2,713 | 2,752 | 567,400 |
| 2024/03/19 | 2,680 | 2,704 | 2,669 | 2,699 | 412,000 |
| 2024/03/18 | 2,651 | 2,687 | 2,645 | 2,680 | 301,400 |
| 2024/03/15 | 2,640 | 2,657 | 2,627 | 2,645 | 494,300 |
| 2024/03/14 | 2,623 | 2,636 | 2,608 | 2,631 | 241,000 |
| 2024/03/13 | 2,631 | 2,635 | 2,604 | 2,617 | 267,900 |
| 2024/03/12 | 2,568 | 2,630 | 2,517 | 2,630 | 506,100 |
| 2024/03/11 | 2,579 | 2,631 | 2,577 | 2,592 | 495,400 |
| 2024/03/08 | 2,568 | 2,596 | 2,563 | 2,579 | 327,100 |
| 2024/03/07 | 2,605 | 2,621 | 2,573 | 2,595 | 472,900 |
| 2024/03/06 | 2,560 | 2,608 | 2,552 | 2,596 | 375,300 |
| 2024/03/05 | 2,557 | 2,588 | 2,526 | 2,579 | 573,300 |
| 2024/03/04 | 2,618 | 2,633 | 2,586 | 2,586 | 482,700 |
| 2024/03/01 | 2,623 | 2,636 | 2,595 | 2,623 | 466,300 |
| 2024/02/29 | 2,638 | 2,676 | 2,602 | 2,619 | 549,000 |
| 2024/02/28 | 2,624 | 2,656 | 2,612 | 2,639 | 687,000 |
| 2024/02/27 | 2,659 | 2,685 | 2,640 | 2,674 | 961,600 |
| 2024/02/26 | 2,650 | 2,696 | 2,635 | 2,660 | 804,200 |
| 2024/02/22 | 2,721 | 2,725 | 2,688 | 2,693 | 690,700 |
| 2024/02/21 | 2,718 | 2,731 | 2,701 | 2,709 | 634,600 |
| 2024/02/20 | 2,705 | 2,714 | 2,687 | 2,700 | 546,500 |
| 2024/02/19 | 2,663 | 2,704 | 2,651 | 2,704 | 416,200 |
| 2024/02/16 | 2,660 | 2,678 | 2,651 | 2,664 | 394,800 |
| 2024/02/15 | 2,703 | 2,703 | 2,641 | 2,664 | 529,900 |
| 2024/02/14 | 2,700 | 2,713 | 2,674 | 2,684 | 550,500 |
| 2024/02/13 | 2,729 | 2,738 | 2,685 | 2,738 | 884,500 |
| 2024/02/09 | 2,680 | 2,722 | 2,678 | 2,717 | 433,100 |
| 2024/02/08 | 2,660 | 2,690 | 2,642 | 2,673 | 672,900 |
| 2024/02/07 | 2,667 | 2,685 | 2,632 | 2,659 | 616,700 |
| 2024/02/06 | 2,632 | 2,677 | 2,626 | 2,659 | 668,700 |
| 2024/02/05 | 2,613 | 2,654 | 2,605 | 2,635 | 653,200 |
| 2024/02/02 | 2,595 | 2,643 | 2,588 | 2,605 | 1,089,400 |
| 2024/02/01 | 2,532 | 2,618 | 2,530 | 2,585 | 1,969,000 |
| 2024/01/31 | 2,505 | 2,528 | 2,493 | 2,528 | 753,800 |
| 2024/01/30 | 2,550 | 2,559 | 2,517 | 2,520 | 1,080,400 |
| 2024/01/29 | 2,603 | 2,614 | 2,566 | 2,569 | 957,500 |
| 2024/01/26 | 2,589 | 2,622 | 2,571 | 2,603 | 1,796,700 |
| 2024/01/25 | 2,520 | 2,544 | 2,517 | 2,539 | 997,200 |
| 2024/01/24 | 2,508 | 2,514 | 2,493 | 2,506 | 764,400 |
| 2024/01/23 | 2,535 | 2,545 | 2,490 | 2,515 | 1,255,300 |
| 2024/01/22 | 2,486 | 2,529 | 2,482 | 2,522 | 996,400 |
| 2024/01/19 | 2,469 | 2,495 | 2,458 | 2,476 | 888,600 |
| 2024/01/18 | 2,503 | 2,505 | 2,445 | 2,452 | 1,463,000 |
| 2024/01/17 | 2,501 | 2,540 | 2,491 | 2,503 | 1,356,200 |
| 2024/01/16 | 2,532 | 2,532 | 2,482 | 2,482 | 2,161,700 |
| 2024/01/15 | 2,536 | 2,547 | 2,460 | 2,540 | 4,366,800 |
| 2024/01/12 | 2,905 | 2,912 | 2,535 | 2,535 | 4,526,800 |
| 2024/01/11 | 3,235 | 3,240 | 3,205 | 3,235 | 313,600 |
| 2024/01/10 | 3,190 | 3,215 | 3,170 | 3,200 | 190,800 |
| 2024/01/09 | 3,180 | 3,200 | 3,150 | 3,175 | 145,800 |
| 2024/01/05 | 3,200 | 3,220 | 3,155 | 3,175 | 189,600 |
| 2024/01/04 | 3,180 | 3,205 | 3,110 | 3,195 | 189,000 |