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
2025/06/13 2,185 2,185 2,141 2,141 158,600
2025/06/12 2,171 2,192 2,158 2,170 147,900
2025/06/11 2,166 2,195 2,165 2,188 188,700
2025/06/10 2,169 2,188 2,166 2,168 151,600
2025/06/09 2,154 2,165 2,146 2,156 158,400
2025/06/06 2,166 2,166 2,134 2,140 269,200
2025/06/05 2,175 2,184 2,153 2,160 189,800
2025/06/04 2,205 2,225 2,180 2,185 277,000
2025/06/03 2,230 2,241 2,212 2,215 220,400
2025/06/02 2,245 2,261 2,232 2,249 170,800
2025/05/30 2,241 2,257 2,229 2,241 289,400
2025/05/29 2,302 2,306 2,262 2,262 266,100
2025/05/28 2,345 2,357 2,302 2,302 458,400
2025/05/27 2,285 2,310 2,281 2,301 275,200
2025/05/26 2,270 2,282 2,256 2,275 251,400
2025/05/23 2,207 2,249 2,204 2,240 242,000
2025/05/22 2,222 2,252 2,212 2,212 257,500
2025/05/21 2,220 2,228 2,198 2,207 251,500
2025/05/20 2,223 2,234 2,206 2,209 209,100
2025/05/19 2,284 2,297 2,240 2,240 319,300
2025/05/16 2,286 2,289 2,250 2,278 248,300
2025/05/15 2,245 2,276 2,238 2,275 298,300
2025/05/14 2,244 2,282 2,231 2,264 433,200
2025/05/13 2,170 2,243 2,168 2,210 383,900
2025/05/12 2,139 2,161 2,126 2,160 187,300
2025/05/09 2,100 2,146 2,091 2,140 281,900
2025/05/08 2,082 2,090 2,064 2,090 338,300
2025/05/07 2,109 2,116 2,086 2,086 507,500
2025/05/02 2,080 2,124 2,076 2,119 285,400
2025/05/01 2,095 2,124 2,086 2,108 345,400
2025/04/30 2,055 2,071 2,036 2,071 349,000
2025/04/28 2,050 2,065 2,038 2,060 245,300
2025/04/25 2,033 2,052 2,023 2,034 263,600
2025/04/24 2,039 2,059 2,025 2,028 227,100
2025/04/23 2,007 2,023 1,984 2,021 384,200
2025/04/22 1,968 1,983 1,962 1,975 408,100
2025/04/21 2,010 2,017 1,983 1,983 470,200
2025/04/18 2,040 2,042 2,015 2,025 282,900
2025/04/17 2,030 2,037 1,994 2,022 498,500
2025/04/16 2,050 2,073 2,009 2,030 498,200
2025/04/15 2,050 2,132 2,036 2,050 1,315,400
2025/04/14 2,149 2,172 2,136 2,136 420,300
2025/04/11 2,080 2,112 2,048 2,103 298,500
2025/04/10 2,138 2,138 2,096 2,123 281,100
2025/04/09 2,032 2,043 1,992 2,023 274,200
2025/04/08 2,023 2,071 2,016 2,045 338,200
2025/04/07 1,952 2,010 1,943 1,965 548,900
2025/04/04 2,138 2,144 2,072 2,102 452,500
2025/04/03 2,134 2,173 2,125 2,155 301,500
2025/04/02 2,246 2,260 2,200 2,204 255,100
2025/04/01 2,253 2,259 2,227 2,227 186,300
2025/03/31 2,275 2,276 2,228 2,234 323,000
2025/03/28 2,297 2,310 2,282 2,299 252,600
2025/03/27 2,292 2,294 2,264 2,282 222,800
2025/03/26 2,282 2,299 2,279 2,290 371,500
2025/03/25 2,274 2,283 2,263 2,263 180,100
2025/03/24 2,272 2,284 2,258 2,265 229,200
2025/03/21 2,267 2,274 2,250 2,265 281,000
2025/03/19 2,240 2,270 2,240 2,270 290,700
2025/03/18 2,233 2,239 2,226 2,232 203,600
2025/03/17 2,223 2,239 2,211 2,220 255,500
2025/03/14 2,200 2,227 2,200 2,222 304,200
2025/03/13 2,200 2,220 2,192 2,195 306,800
2025/03/12 2,250 2,261 2,208 2,219 363,900
2025/03/11 2,245 2,257 2,221 2,245 395,100
2025/03/10 2,218 2,253 2,200 2,245 448,100
2025/03/07 2,181 2,226 2,177 2,201 478,200
2025/03/06 2,180 2,197 2,170 2,179 276,400
2025/03/05 2,160 2,168 2,136 2,155 259,800
2025/03/04 2,167 2,172 2,136 2,164 273,700
2025/03/03 2,135 2,168 2,122 2,167 404,800
2025/02/28 2,181 2,194 2,135 2,135 598,500
2025/02/27 2,175 2,197 2,171 2,189 465,000
2025/02/26 2,203 2,232 2,195 2,224 1,101,100
2025/02/25 2,189 2,218 2,187 2,207 583,400
2025/02/21 2,196 2,211 2,188 2,205 463,400
2025/02/20 2,236 2,238 2,207 2,207 450,300
2025/02/19 2,240 2,246 2,235 2,239 222,800
2025/02/18 2,239 2,256 2,235 2,242 245,300
2025/02/17 2,251 2,260 2,232 2,232 299,000
2025/02/14 2,265 2,267 2,243 2,243 298,300
2025/02/13 2,241 2,275 2,228 2,275 366,400
2025/02/12 2,240 2,250 2,234 2,250 443,200
2025/02/10 2,217 2,238 2,212 2,235 314,900
2025/02/07 2,234 2,234 2,205 2,211 506,100
2025/02/06 2,218 2,240 2,213 2,240 328,100
2025/02/05 2,235 2,245 2,222 2,240 346,200
2025/02/04 2,248 2,255 2,214 2,216 527,000
2025/02/03 2,310 2,312 2,238 2,238 743,400
2025/01/31 2,344 2,346 2,317 2,321 416,000
2025/01/30 2,330 2,370 2,329 2,368 375,300
2025/01/29 2,365 2,365 2,335 2,342 322,600
2025/01/28 2,379 2,389 2,352 2,365 319,300
2025/01/27 2,358 2,393 2,350 2,388 368,100
2025/01/24 2,320 2,350 2,313 2,331 322,600
2025/01/23 2,325 2,337 2,298 2,309 360,200
2025/01/22 2,340 2,340 2,309 2,325 302,100
2025/01/21 2,335 2,336 2,304 2,333 292,900
2025/01/20 2,321 2,335 2,303 2,322 413,700
2025/01/17 2,289 2,322 2,283 2,316 415,900
2025/01/16 2,323 2,338 2,269 2,274 784,400
2025/01/15 2,388 2,388 2,282 2,295 1,652,700
2025/01/14 2,500 2,512 2,476 2,498 446,700
2025/01/10 2,495 2,521 2,487 2,494 277,700
2025/01/09 2,485 2,509 2,485 2,500 265,900
2025/01/08 2,471 2,477 2,452 2,475 239,200
2025/01/07 2,482 2,485 2,467 2,478 245,500
2025/01/06 2,514 2,527 2,474 2,476 304,800

このページの先頭へ