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
2026/06/12 1,749 1,757 1,729 1,738 285,900
2026/06/11 1,772 1,783 1,751 1,759 205,700
2026/06/10 1,758 1,782 1,739 1,781 200,800
2026/06/09 1,770 1,772 1,741 1,758 232,100
2026/06/08 1,756 1,775 1,747 1,757 200,400
2026/06/05 1,745 1,772 1,741 1,756 205,100
2026/06/04 1,736 1,743 1,722 1,737 260,800
2026/06/03 1,722 1,749 1,708 1,746 235,400
2026/06/02 1,755 1,770 1,727 1,727 381,000
2026/06/01 1,764 1,768 1,747 1,760 229,300
2026/05/29 1,710 1,759 1,709 1,750 478,800
2026/05/28 1,719 1,722 1,697 1,707 307,700
2026/05/27 1,704 1,717 1,698 1,717 225,100
2026/05/26 1,706 1,717 1,697 1,702 290,800
2026/05/25 1,723 1,723 1,686 1,704 460,000
2026/05/22 1,732 1,743 1,726 1,731 237,700
2026/05/21 1,736 1,749 1,720 1,732 326,600
2026/05/20 1,745 1,746 1,721 1,732 581,600
2026/05/19 1,763 1,768 1,741 1,744 502,400
2026/05/18 1,795 1,797 1,728 1,740 455,900
2026/05/15 1,760 1,784 1,751 1,784 339,500
2026/05/14 1,785 1,787 1,752 1,761 469,200
2026/05/13 1,803 1,813 1,787 1,789 282,100
2026/05/12 1,804 1,808 1,790 1,795 255,800
2026/05/11 1,805 1,816 1,784 1,804 399,800
2026/05/08 1,833 1,840 1,823 1,824 480,400
2026/05/07 1,822 1,829 1,804 1,822 239,900
2026/05/01 1,822 1,839 1,816 1,822 273,200
2026/04/30 1,809 1,827 1,793 1,821 444,100
2026/04/28 1,802 1,819 1,783 1,819 370,000
2026/04/27 1,825 1,834 1,809 1,811 459,700
2026/04/24 1,806 1,827 1,806 1,827 440,100
2026/04/23 1,805 1,808 1,786 1,805 618,200
2026/04/22 1,822 1,837 1,812 1,812 339,900
2026/04/21 1,816 1,819 1,804 1,812 503,100
2026/04/20 1,815 1,841 1,799 1,835 650,100
2026/04/17 1,807 1,828 1,795 1,805 857,500
2026/04/16 1,853 1,862 1,802 1,809 1,823,700
2026/04/15 1,930 1,930 1,836 1,849 2,132,800
2026/04/14 2,044 2,047 2,033 2,041 301,900
2026/04/13 2,052 2,064 2,006 2,009 480,100
2026/04/10 2,095 2,097 2,052 2,055 303,500
2026/04/09 2,135 2,143 2,097 2,102 308,700
2026/04/08 2,125 2,135 2,115 2,135 319,800
2026/04/07 2,113 2,129 2,103 2,109 219,400
2026/04/06 2,098 2,114 2,098 2,112 154,100
2026/04/03 2,064 2,101 2,064 2,098 146,500
2026/03/27 2,071 2,078 2,052 2,073 280,800
2026/03/26 2,073 2,078 2,050 2,071 257,900
2026/03/25 2,065 2,077 2,061 2,068 451,200
2026/03/24 2,060 2,064 2,036 2,046 381,300
2026/03/23 2,030 2,036 2,001 2,023 457,100
2026/03/19 2,048 2,064 2,047 2,049 362,400
2026/03/18 2,025 2,058 2,020 2,058 446,100
2026/03/17 2,028 2,048 2,019 2,023 270,600
2026/03/16 2,002 2,011 1,993 2,005 263,900
2026/03/13 2,000 2,014 1,996 1,999 326,100
2026/03/12 2,024 2,029 2,009 2,016 234,000
2026/03/11 2,010 2,032 2,009 2,032 216,400
2026/03/10 2,021 2,024 2,001 2,018 334,700
2026/03/09 1,983 2,000 1,959 1,995 691,400
2026/03/06 2,006 2,017 1,984 2,010 339,200
2026/03/05 2,029 2,036 2,006 2,007 258,100
2026/03/04 2,010 2,023 1,990 2,015 1,050,100
2026/03/03 2,026 2,048 2,015 2,015 574,300
2026/03/02 2,020 2,045 2,016 2,029 685,900
2026/02/27 2,012 2,023 1,998 2,023 633,700
2026/02/26 1,996 2,005 1,993 2,003 568,900
2026/02/25 2,049 2,049 2,037 2,045 613,000
2026/02/24 2,031 2,048 2,021 2,030 459,200
2026/02/20 2,033 2,034 2,012 2,015 358,200
2026/02/19 2,033 2,036 2,015 2,027 339,000
2026/02/18 2,015 2,024 2,009 2,021 307,100
2026/02/17 2,018 2,020 2,009 2,009 378,500
2026/02/16 2,025 2,025 2,009 2,013 580,100
2026/02/13 2,051 2,056 2,015 2,015 861,600
2026/02/12 2,077 2,077 2,051 2,054 547,800
2026/02/10 2,055 2,078 2,047 2,078 586,000
2026/02/09 2,077 2,080 2,055 2,056 438,000
2026/02/06 2,072 2,075 2,056 2,056 600,200
2026/02/05 2,059 2,075 2,049 2,063 403,000
2026/02/04 2,060 2,063 2,038 2,045 921,300
2026/02/03 2,086 2,091 2,063 2,063 411,800
2026/02/02 2,080 2,089 2,069 2,070 298,300
2026/01/30 2,038 2,059 2,029 2,051 455,100
2026/01/29 2,050 2,054 2,014 2,038 670,700
2026/01/28 2,080 2,081 2,053 2,053 520,100
2026/01/27 2,108 2,112 2,081 2,081 539,100
2026/01/26 2,120 2,126 2,111 2,117 305,000
2026/01/23 2,103 2,127 2,096 2,120 330,900
2026/01/22 2,101 2,111 2,095 2,095 364,300
2026/01/21 2,130 2,132 2,091 2,094 752,000
2026/01/20 2,150 2,155 2,133 2,139 341,500
2026/01/19 2,160 2,163 2,148 2,156 344,300
2026/01/16 2,158 2,161 2,127 2,147 642,800
2026/01/15 2,178 2,184 2,157 2,160 685,000
2026/01/14 2,189 2,212 2,176 2,195 1,010,300
2026/01/13 2,258 2,260 2,235 2,260 421,900
2026/01/09 2,250 2,267 2,240 2,251 183,400
2026/01/08 2,249 2,265 2,243 2,250 193,700
2026/01/07 2,220 2,255 2,209 2,247 297,000
2026/01/06 2,209 2,223 2,198 2,214 208,400
2026/01/05 2,220 2,227 2,177 2,189 267,200

このページの先頭へ