151A (株)ダイブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,870 | 2,870 | 2,807 | 2,842 | 6,100 | 2,842 |
| 2024-12-02 | 2,805 | 2,885 | 2,800 | 2,810 | 3,700 | 2,810 |
| 2024-11-29 | 2,806 | 2,854 | 2,781 | 2,800 | 5,800 | 2,800 |
| 2024-11-28 | 2,783 | 2,843 | 2,783 | 2,841 | 1,900 | 2,841 |
| 2024-11-27 | 2,802 | 2,848 | 2,792 | 2,792 | 1,200 | 2,792 |
| 2024-11-26 | 2,836 | 2,865 | 2,780 | 2,820 | 5,900 | 2,820 |
| 2024-11-25 | 2,877 | 2,882 | 2,830 | 2,836 | 3,300 | 2,836 |
| 2024-11-22 | 2,896 | 2,899 | 2,851 | 2,877 | 5,600 | 2,877 |
| 2024-11-21 | 2,950 | 2,988 | 2,852 | 2,880 | 6,900 | 2,880 |
| 2024-11-20 | 2,900 | 2,924 | 2,815 | 2,922 | 7,100 | 2,922 |
| 2024-11-19 | 2,745 | 2,897 | 2,745 | 2,871 | 8,800 | 2,871 |
| 2024-11-18 | 2,703 | 2,765 | 2,672 | 2,698 | 5,600 | 2,698 |
| 2024-11-15 | 2,704 | 2,749 | 2,663 | 2,731 | 7,100 | 2,731 |
| 2024-11-14 | 2,788 | 2,810 | 2,719 | 2,767 | 10,900 | 2,767 |
| 2024-11-13 | 2,826 | 2,918 | 2,761 | 2,806 | 16,100 | 2,806 |
| 2024-11-12 | 2,900 | 2,903 | 2,823 | 2,834 | 15,100 | 2,834 |
| 2024-11-11 | 3,145 | 3,150 | 2,780 | 2,877 | 83,100 | 2,877 |
| 2024-11-08 | 3,150 | 3,300 | 3,145 | 3,180 | 12,700 | 3,180 |
| 2024-11-07 | 3,135 | 3,215 | 3,020 | 3,145 | 9,500 | 3,145 |
| 2024-11-06 | 3,120 | 3,160 | 3,080 | 3,110 | 3,800 | 3,110 |
| 2024-11-05 | 3,160 | 3,160 | 3,090 | 3,120 | 3,400 | 3,120 |
| 2024-11-01 | 3,205 | 3,225 | 3,150 | 3,150 | 5,800 | 3,150 |
| 2024-10-31 | 3,280 | 3,325 | 3,190 | 3,270 | 6,100 | 3,270 |
| 2024-10-30 | 3,225 | 3,255 | 3,175 | 3,255 | 2,100 | 3,255 |
| 2024-10-29 | 3,290 | 3,290 | 3,205 | 3,255 | 1,000 | 3,255 |
| 2024-10-28 | 3,115 | 3,240 | 3,115 | 3,220 | 5,000 | 3,220 |
| 2024-10-25 | 3,080 | 3,140 | 3,025 | 3,120 | 9,500 | 3,120 |
| 2024-10-24 | 3,030 | 3,135 | 3,030 | 3,080 | 6,400 | 3,080 |
| 2024-10-23 | 3,235 | 3,260 | 3,025 | 3,060 | 15,000 | 3,060 |
| 2024-10-22 | 3,380 | 3,430 | 3,240 | 3,240 | 17,700 | 3,240 |
| 2024-10-21 | 3,165 | 3,390 | 3,165 | 3,380 | 18,200 | 3,380 |
| 2024-10-18 | 3,215 | 3,255 | 3,140 | 3,160 | 10,600 | 3,160 |
| 2024-10-17 | 3,245 | 3,255 | 3,135 | 3,215 | 9,000 | 3,215 |
| 2024-10-16 | 3,215 | 3,280 | 3,080 | 3,245 | 23,400 | 3,245 |
| 2024-10-15 | 3,190 | 3,250 | 3,125 | 3,155 | 10,800 | 3,155 |
| 2024-10-11 | 3,080 | 3,155 | 2,998 | 3,135 | 19,600 | 3,135 |
| 2024-10-10 | 3,125 | 3,130 | 2,983 | 3,025 | 20,200 | 3,025 |
| 2024-10-09 | 3,020 | 3,110 | 2,957 | 3,065 | 20,200 | 3,065 |
| 2024-10-08 | 3,030 | 3,120 | 2,990 | 3,010 | 16,800 | 3,010 |
| 2024-10-07 | 3,040 | 3,095 | 2,981 | 2,991 | 25,600 | 2,991 |
| 2024-10-04 | 2,909 | 2,990 | 2,880 | 2,961 | 21,700 | 2,961 |
| 2024-10-03 | 2,824 | 3,025 | 2,804 | 2,897 | 36,800 | 2,897 |
| 2024-10-02 | 2,900 | 2,900 | 2,700 | 2,706 | 31,100 | 2,706 |
| 2024-10-01 | 2,729 | 2,890 | 2,657 | 2,890 | 25,800 | 2,890 |
| 2024-09-30 | 2,679 | 2,770 | 2,631 | 2,693 | 19,900 | 2,693 |
| 2024-09-27 | 2,660 | 2,785 | 2,650 | 2,729 | 26,800 | 2,729 |
| 2024-09-26 | 2,591 | 2,681 | 2,587 | 2,622 | 16,300 | 2,622 |
| 2024-09-25 | 2,687 | 2,697 | 2,610 | 2,632 | 12,900 | 2,632 |
| 2024-09-24 | 2,780 | 2,801 | 2,621 | 2,687 | 15,100 | 2,687 |
| 2024-09-20 | 2,850 | 2,878 | 2,810 | 2,830 | 3,500 | 2,830 |
| 2024-09-19 | 2,908 | 2,970 | 2,825 | 2,825 | 13,400 | 2,825 |
| 2024-09-18 | 2,815 | 2,876 | 2,765 | 2,858 | 8,100 | 2,858 |
| 2024-09-17 | 2,900 | 2,900 | 2,775 | 2,804 | 7,900 | 2,804 |
| 2024-09-13 | 2,990 | 2,990 | 2,887 | 2,895 | 7,400 | 2,895 |
| 2024-09-12 | 2,973 | 3,015 | 2,950 | 2,990 | 10,100 | 2,990 |
| 2024-09-11 | 3,080 | 3,080 | 2,917 | 2,917 | 15,800 | 2,917 |
| 2024-09-10 | 3,140 | 3,225 | 3,075 | 3,150 | 3,700 | 3,150 |
| 2024-09-09 | 2,990 | 3,200 | 2,931 | 3,140 | 21,700 | 3,140 |
| 2024-09-06 | 3,245 | 3,245 | 3,050 | 3,090 | 13,500 | 3,090 |
| 2024-09-05 | 3,340 | 3,415 | 3,250 | 3,275 | 4,700 | 3,275 |
| 2024-09-04 | 3,460 | 3,500 | 3,285 | 3,300 | 13,100 | 3,300 |
| 2024-09-03 | 3,500 | 3,605 | 3,480 | 3,510 | 11,200 | 3,510 |
| 2024-09-02 | 3,530 | 3,570 | 3,420 | 3,445 | 15,100 | 3,445 |
| 2024-08-30 | 3,345 | 3,450 | 3,345 | 3,405 | 4,000 | 3,405 |
| 2024-08-29 | 3,375 | 3,515 | 3,375 | 3,400 | 3,800 | 3,400 |
| 2024-08-28 | 3,495 | 3,520 | 3,340 | 3,420 | 10,800 | 3,420 |
| 2024-08-27 | 3,520 | 3,525 | 3,435 | 3,455 | 7,900 | 3,455 |
| 2024-08-26 | 3,280 | 3,525 | 3,180 | 3,520 | 23,800 | 3,520 |
| 2024-08-23 | 3,320 | 3,320 | 3,165 | 3,165 | 8,400 | 3,165 |
| 2024-08-22 | 3,285 | 3,470 | 3,155 | 3,250 | 38,800 | 3,250 |
| 2024-08-21 | 3,280 | 3,310 | 3,120 | 3,215 | 23,900 | 3,215 |
| 2024-08-20 | 3,550 | 3,550 | 3,405 | 3,405 | 10,500 | 3,405 |
| 2024-08-19 | 3,400 | 3,580 | 3,380 | 3,515 | 25,700 | 3,515 |
| 2024-08-16 | 3,330 | 3,700 | 3,170 | 3,325 | 50,700 | 3,325 |
| 2024-08-15 | 3,020 | 3,215 | 2,990 | 3,130 | 9,700 | 3,130 |
| 2024-08-14 | 3,165 | 3,165 | 2,980 | 3,050 | 14,000 | 3,050 |
| 2024-08-13 | 3,445 | 3,445 | 2,903 | 3,160 | 36,900 | 3,160 |
| 2024-08-09 | 3,185 | 3,465 | 3,085 | 3,235 | 19,200 | 3,235 |
| 2024-08-08 | 2,884 | 3,055 | 2,884 | 2,971 | 12,300 | 2,971 |
| 2024-08-07 | 2,768 | 2,949 | 2,758 | 2,884 | 8,700 | 2,884 |
| 2024-08-06 | 2,750 | 2,900 | 2,750 | 2,858 | 16,800 | 2,858 |
| 2024-08-05 | 2,922 | 2,950 | 2,401 | 2,500 | 44,300 | 2,500 |
| 2024-08-02 | 2,935 | 3,080 | 2,876 | 3,000 | 31,200 | 3,000 |
| 2024-08-01 | 3,250 | 3,250 | 3,045 | 3,055 | 13,400 | 3,055 |
| 2024-07-31 | 3,330 | 3,330 | 3,055 | 3,185 | 17,600 | 3,185 |
| 2024-07-30 | 3,410 | 3,450 | 3,315 | 3,315 | 5,500 | 3,315 |
| 2024-07-29 | 3,325 | 3,500 | 3,325 | 3,410 | 14,500 | 3,410 |
| 2024-07-26 | 3,290 | 3,450 | 3,255 | 3,255 | 14,500 | 3,255 |
| 2024-07-25 | 3,290 | 3,435 | 3,235 | 3,290 | 34,900 | 3,290 |
| 2024-07-24 | 3,740 | 3,775 | 3,455 | 3,500 | 22,700 | 3,500 |
| 2024-07-23 | 3,895 | 3,895 | 3,775 | 3,775 | 2,600 | 3,775 |
| 2024-07-22 | 3,905 | 4,000 | 3,725 | 3,755 | 20,300 | 3,755 |
| 2024-07-19 | 3,775 | 3,875 | 3,660 | 3,860 | 16,000 | 3,860 |
| 2024-07-18 | 3,625 | 3,730 | 3,600 | 3,710 | 5,700 | 3,710 |
| 2024-07-17 | 4,040 | 4,040 | 3,680 | 3,695 | 33,500 | 3,695 |
| 2024-07-16 | 3,990 | 4,080 | 3,830 | 3,830 | 15,200 | 3,830 |
| 2024-07-12 | 3,945 | 4,010 | 3,855 | 3,920 | 21,700 | 3,920 |
| 2024-07-11 | 3,895 | 3,895 | 3,765 | 3,880 | 13,800 | 3,880 |
| 2024-07-10 | 3,995 | 4,075 | 3,755 | 3,775 | 41,000 | 3,775 |
| 2024-07-09 | 3,875 | 4,010 | 3,830 | 3,915 | 21,100 | 3,915 |
| 2024-07-08 | 3,995 | 4,145 | 3,830 | 3,875 | 38,800 | 3,875 |
| 2024-07-05 | 3,710 | 3,955 | 3,695 | 3,865 | 69,600 | 3,865 |
| 2024-07-04 | 3,475 | 3,550 | 3,445 | 3,530 | 17,500 | 3,530 |
| 2024-07-03 | 3,400 | 3,510 | 3,350 | 3,475 | 18,400 | 3,475 |
| 2024-07-02 | 3,580 | 3,625 | 3,200 | 3,260 | 25,000 | 3,260 |
| 2024-07-01 | 3,700 | 3,800 | 3,475 | 3,510 | 27,300 | 3,510 |
| 2024-06-28 | 3,670 | 3,760 | 3,505 | 3,510 | 16,500 | 3,510 |
| 2024-06-27 | 3,605 | 3,880 | 3,605 | 3,680 | 27,500 | 3,680 |
| 2024-06-26 | 3,750 | 3,880 | 3,555 | 3,575 | 34,900 | 3,575 |
| 2024-06-25 | 3,550 | 3,695 | 3,530 | 3,610 | 13,800 | 3,610 |
| 2024-06-24 | 3,630 | 3,700 | 3,515 | 3,565 | 18,000 | 3,565 |
| 2024-06-21 | 3,250 | 3,705 | 3,245 | 3,560 | 38,900 | 3,560 |
| 2024-06-20 | 3,125 | 3,320 | 3,115 | 3,250 | 17,600 | 3,250 |
| 2024-06-19 | 3,230 | 3,240 | 3,120 | 3,140 | 6,500 | 3,140 |
| 2024-06-18 | 3,540 | 3,540 | 3,215 | 3,235 | 22,100 | 3,235 |
| 2024-06-17 | 3,320 | 3,420 | 3,210 | 3,400 | 17,600 | 3,400 |
| 2024-06-14 | 3,075 | 3,320 | 3,075 | 3,320 | 23,200 | 3,320 |
| 2024-06-13 | 3,185 | 3,190 | 3,070 | 3,070 | 10,200 | 3,070 |
| 2024-06-12 | 3,035 | 3,100 | 3,015 | 3,100 | 4,000 | 3,100 |
| 2024-06-11 | 3,065 | 3,085 | 2,981 | 2,981 | 12,400 | 2,981 |
| 2024-06-10 | 3,100 | 3,180 | 3,015 | 3,035 | 19,400 | 3,035 |
| 2024-06-07 | 2,958 | 3,050 | 2,954 | 3,035 | 17,000 | 3,035 |
| 2024-06-06 | 2,918 | 2,932 | 2,861 | 2,861 | 3,700 | 2,861 |
| 2024-06-05 | 2,891 | 2,995 | 2,858 | 2,917 | 7,800 | 2,917 |
| 2024-06-04 | 2,817 | 2,975 | 2,810 | 2,896 | 10,600 | 2,896 |
| 2024-06-03 | 2,898 | 2,898 | 2,811 | 2,817 | 4,400 | 2,817 |
| 2024-05-31 | 2,695 | 2,896 | 2,695 | 2,848 | 15,700 | 2,848 |
| 2024-05-30 | 2,686 | 2,725 | 2,661 | 2,691 | 13,000 | 2,691 |
| 2024-05-29 | 2,751 | 2,779 | 2,684 | 2,760 | 12,400 | 2,760 |
| 2024-05-28 | 2,835 | 2,855 | 2,756 | 2,771 | 15,600 | 2,771 |
| 2024-05-27 | 2,911 | 2,911 | 2,801 | 2,835 | 11,400 | 2,835 |
| 2024-05-24 | 2,611 | 2,916 | 2,611 | 2,899 | 45,900 | 2,899 |
| 2024-05-23 | 2,624 | 2,690 | 2,608 | 2,690 | 11,800 | 2,690 |
| 2024-05-22 | 2,656 | 2,709 | 2,582 | 2,582 | 16,300 | 2,582 |
| 2024-05-21 | 2,799 | 2,799 | 2,696 | 2,706 | 12,500 | 2,706 |
| 2024-05-20 | 2,730 | 2,815 | 2,714 | 2,799 | 7,600 | 2,799 |
| 2024-05-17 | 2,764 | 2,775 | 2,661 | 2,726 | 21,800 | 2,726 |
| 2024-05-16 | 2,585 | 2,730 | 2,575 | 2,714 | 29,100 | 2,714 |
| 2024-05-15 | 2,807 | 2,807 | 2,595 | 2,606 | 30,300 | 2,606 |
| 2024-05-14 | 2,745 | 2,877 | 2,683 | 2,768 | 48,400 | 2,768 |
| 2024-05-13 | 2,823 | 2,850 | 2,447 | 2,783 | 247,200 | 2,783 |
| 2024-05-10 | 2,992 | 3,115 | 2,977 | 3,085 | 60,600 | 3,085 |
| 2024-05-09 | 3,095 | 3,095 | 2,952 | 3,030 | 46,400 | 3,030 |
| 2024-05-08 | 2,971 | 3,060 | 2,934 | 3,000 | 60,500 | 3,000 |
| 2024-05-07 | 3,045 | 3,105 | 2,906 | 2,972 | 105,300 | 2,972 |
| 2024-05-02 | 3,490 | 3,520 | 2,990 | 2,994 | 190,200 | 2,994 |
| 2024-05-01 | 3,665 | 3,800 | 3,510 | 3,515 | 82,300 | 3,515 |
| 2024-04-30 | 3,700 | 3,865 | 3,535 | 3,595 | 64,400 | 3,595 |
| 2024-04-26 | 3,290 | 3,780 | 3,230 | 3,740 | 187,000 | 3,740 |
| 2024-04-25 | 3,335 | 3,425 | 3,210 | 3,290 | 81,600 | 3,290 |
| 2024-04-24 | 3,215 | 3,395 | 3,145 | 3,375 | 64,500 | 3,375 |
| 2024-04-23 | 3,100 | 3,265 | 3,050 | 3,150 | 71,900 | 3,150 |
| 2024-04-22 | 3,020 | 3,080 | 2,954 | 3,035 | 23,800 | 3,035 |
| 2024-04-19 | 3,085 | 3,100 | 2,910 | 2,980 | 62,200 | 2,980 |
| 2024-04-18 | 2,921 | 3,195 | 2,868 | 3,155 | 59,600 | 3,155 |
| 2024-04-17 | 3,070 | 3,070 | 2,731 | 2,921 | 74,200 | 2,921 |
| 2024-04-16 | 3,090 | 3,140 | 2,981 | 3,010 | 59,100 | 3,010 |
| 2024-04-15 | 3,005 | 3,180 | 2,981 | 3,140 | 52,400 | 3,140 |
| 2024-04-12 | 3,130 | 3,250 | 3,030 | 3,055 | 83,200 | 3,055 |
| 2024-04-11 | 2,975 | 3,280 | 2,972 | 3,155 | 186,900 | 3,155 |
| 2024-04-10 | 3,060 | 3,090 | 2,970 | 2,970 | 83,700 | 2,970 |
| 2024-04-09 | 2,901 | 3,110 | 2,901 | 3,065 | 188,100 | 3,065 |
| 2024-04-08 | 3,035 | 3,090 | 2,891 | 2,891 | 171,800 | 2,891 |
| 2024-04-05 | 3,040 | 3,180 | 2,861 | 3,035 | 380,800 | 3,035 |
| 2024-04-04 | 3,185 | 3,550 | 3,010 | 3,180 | 1,067,600 | 3,180 |
| 2024-04-03 | 3,645 | 3,990 | 3,085 | 3,085 | 1,085,700 | 3,085 |
| 2024-04-02 | 3,620 | 4,180 | 3,520 | 3,785 | 1,250,200 | 3,785 |
| 2024-04-01 | 3,360 | 3,905 | 3,180 | 3,565 | 939,500 | 3,565 |
| 2024-03-29 | 3,680 | 3,980 | 3,135 | 3,460 | 1,625,200 | 3,460 |
| 2024-03-28 | 3,190 | 3,750 | 2,862 | 3,750 | 2,203,400 | 3,750 |
| 2024-03-27 | 3,225 | 3,345 | 2,826 | 3,050 | 2,605,100 | 3,050 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
