- 2025年
- 2024年
151A (株)ダイブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 929 | 938 | 926 | 935 | 7,700 | 935 |
| 2025-07-07 | 916 | 934 | 910 | 933 | 7,200 | 933 |
| 2025-07-04 | 925 | 936 | 906 | 913 | 23,600 | 913 |
| 2025-07-03 | 930 | 940 | 920 | 925 | 17,100 | 925 |
| 2025-07-02 | 941 | 950 | 928 | 930 | 24,500 | 930 |
| 2025-07-01 | 975 | 976 | 951 | 951 | 11,100 | 951 |
| 2025-06-30 | 994 | 994 | 960 | 969 | 36,600 | 969 |
| 2025-06-27 | 958 | 987 | 947 | 964 | 27,800 | 964 |
| 2025-06-26 | 951 | 975 | 941 | 954 | 38,300 | 954 |
| 2025-06-25 | 948 | 956 | 925 | 950 | 24,100 | 950 |
| 2025-06-24 | 923 | 970 | 920 | 951 | 44,100 | 951 |
| 2025-06-23 | 908 | 919 | 903 | 909 | 35,900 | 909 |
| 2025-06-20 | 933 | 934 | 915 | 915 | 13,400 | 915 |
| 2025-06-19 | 910 | 937 | 903 | 926 | 31,500 | 926 |
| 2025-06-18 | 921 | 930 | 902 | 907 | 35,600 | 907 |
| 2025-06-17 | 917 | 934 | 914 | 921 | 22,200 | 921 |
| 2025-06-16 | 938 | 949 | 917 | 917 | 36,300 | 917 |
| 2025-06-13 | 935 | 935 | 904 | 916 | 43,700 | 916 |
| 2025-06-12 | 957 | 957 | 926 | 935 | 18,600 | 935 |
| 2025-06-11 | 956 | 960 | 945 | 953 | 22,800 | 953 |
| 2025-06-10 | 933 | 955 | 933 | 952 | 23,600 | 952 |
| 2025-06-09 | 937 | 944 | 929 | 938 | 34,900 | 938 |
| 2025-06-06 | 934 | 949 | 923 | 924 | 31,900 | 924 |
| 2025-06-05 | 921 | 932 | 918 | 929 | 29,400 | 929 |
| 2025-06-04 | 915 | 925 | 913 | 921 | 16,800 | 921 |
| 2025-06-03 | 918 | 925 | 911 | 915 | 13,200 | 915 |
| 2025-06-02 | 919 | 919 | 910 | 919 | 9,500 | 919 |
| 2025-05-30 | 908 | 930 | 908 | 910 | 38,300 | 910 |
| 2025-05-29 | 920 | 921 | 907 | 908 | 19,800 | 908 |
| 2025-05-28 | 930 | 941 | 916 | 916 | 12,100 | 916 |
| 2025-05-27 | 920 | 932 | 916 | 926 | 13,700 | 926 |
| 2025-05-26 | 908 | 932 | 908 | 920 | 16,800 | 920 |
| 2025-05-23 | 924 | 928 | 908 | 908 | 34,000 | 908 |
| 2025-05-22 | 938 | 938 | 921 | 924 | 33,200 | 924 |
| 2025-05-21 | 929 | 958 | 921 | 940 | 44,400 | 940 |
| 2025-05-20 | 914 | 939 | 908 | 921 | 31,300 | 921 |
| 2025-05-19 | 912 | 937 | 912 | 913 | 26,400 | 913 |
| 2025-05-16 | 932 | 950 | 909 | 912 | 23,600 | 912 |
| 2025-05-15 | 936 | 963 | 931 | 931 | 60,000 | 931 |
| 2025-05-14 | 933 | 943 | 894 | 921 | 49,300 | 921 |
| 2025-05-13 | 979 | 979 | 931 | 936 | 45,500 | 936 |
| 2025-05-12 | 925 | 977 | 900 | 968 | 132,300 | 968 |
| 2025-05-09 | 853 | 902 | 853 | 895 | 73,500 | 895 |
| 2025-05-08 | 868 | 871 | 854 | 865 | 18,200 | 865 |
| 2025-05-07 | 858 | 873 | 858 | 864 | 11,900 | 864 |
| 2025-05-02 | 860 | 860 | 838 | 851 | 18,100 | 851 |
| 2025-05-01 | 846 | 859 | 845 | 845 | 7,800 | 845 |
| 2025-04-30 | 851 | 855 | 838 | 841 | 30,100 | 841 |
| 2025-04-28 | 846 | 867 | 846 | 851 | 8,700 | 851 |
| 2025-04-25 | 831 | 871 | 831 | 846 | 17,600 | 846 |
| 2025-04-24 | 846 | 850 | 830 | 831 | 17,000 | 831 |
| 2025-04-23 | 859 | 860 | 840 | 841 | 12,400 | 841 |
| 2025-04-22 | 856 | 864 | 844 | 850 | 22,000 | 850 |
| 2025-04-21 | 852 | 865 | 849 | 859 | 16,700 | 859 |
| 2025-04-18 | 832 | 862 | 826 | 849 | 55,800 | 849 |
| 2025-04-17 | 801 | 825 | 797 | 820 | 46,100 | 820 |
| 2025-04-16 | 833 | 870 | 803 | 808 | 249,300 | 808 |
| 2025-04-15 | 838 | 840 | 820 | 820 | 22,400 | 820 |
| 2025-04-14 | 825 | 834 | 818 | 825 | 62,700 | 825 |
| 2025-04-11 | 758 | 831 | 754 | 825 | 80,800 | 825 |
| 2025-04-10 | 774 | 794 | 757 | 784 | 58,100 | 784 |
| 2025-04-09 | 720 | 727 | 700 | 714 | 53,200 | 714 |
| 2025-04-08 | 752 | 760 | 718 | 732 | 57,600 | 732 |
| 2025-04-07 | 687 | 721 | 657 | 677 | 163,000 | 677 |
| 2025-04-04 | 850 | 855 | 733 | 772 | 345,600 | 772 |
| 2025-04-03 | 882 | 907 | 863 | 871 | 77,700 | 871 |
| 2025-04-02 | 940 | 941 | 919 | 927 | 25,100 | 927 |
| 2025-04-01 | 985 | 985 | 929 | 929 | 35,800 | 929 |
| 2025-03-31 | 951 | 975 | 945 | 962 | 29,800 | 962 |
| 2025-03-28 | 991 | 994 | 962 | 972 | 46,100 | 972 |
| 2025-03-27 | 985 | 998 | 971 | 998 | 23,900 | 998 |
| 2025-03-26 | 1,001 | 1,006 | 974 | 985 | 21,100 | 985 |
| 2025-03-25 | 1,011 | 1,017 | 986 | 986 | 56,500 | 986 |
| 2025-03-24 | 1,050 | 1,050 | 1,014 | 1,015 | 18,600 | 1,015 |
| 2025-03-21 | 1,016 | 1,045 | 1,005 | 1,045 | 24,000 | 1,045 |
| 2025-03-19 | 1,028 | 1,039 | 1,007 | 1,015 | 35,100 | 1,015 |
| 2025-03-18 | 1,035 | 1,043 | 1,004 | 1,028 | 46,200 | 1,028 |
| 2025-03-17 | 1,019 | 1,044 | 990 | 1,035 | 69,600 | 1,035 |
| 2025-03-14 | 943 | 1,013 | 943 | 980 | 113,700 | 980 |
| 2025-03-13 | 921 | 935 | 903 | 935 | 26,800 | 935 |
| 2025-03-12 | 902 | 925 | 893 | 920 | 21,300 | 920 |
| 2025-03-11 | 921 | 928 | 875 | 915 | 43,200 | 915 |
| 2025-03-10 | 909 | 941 | 899 | 935 | 38,400 | 935 |
| 2025-03-07 | 902 | 902 | 884 | 894 | 26,800 | 894 |
| 2025-03-06 | 926 | 926 | 892 | 915 | 43,200 | 915 |
| 2025-03-05 | 948 | 958 | 923 | 924 | 40,800 | 924 |
| 2025-03-04 | 955 | 955 | 909 | 942 | 48,200 | 942 |
| 2025-03-03 | 951 | 969 | 939 | 964 | 71,900 | 964 |
| 2025-02-28 | 895 | 962 | 890 | 944 | 84,000 | 944 |
| 2025-02-27 | 878 | 908 | 870 | 892 | 33,300 | 892 |
| 2025-02-26 | 860 | 879 | 853 | 878 | 24,700 | 878 |
| 2025-02-25 | 860 | 864 | 852 | 858 | 41,800 | 858 |
| 2025-02-21 | 895 | 896 | 861 | 874 | 93,000 | 874 |
| 2025-02-20 | 945 | 945 | 888 | 905 | 80,500 | 905 |
| 2025-02-19 | 901 | 958 | 890 | 946 | 89,200 | 946 |
| 2025-02-18 | 905 | 928 | 897 | 900 | 33,400 | 900 |
| 2025-02-17 | 883 | 926 | 873 | 914 | 65,300 | 914 |
| 2025-02-14 | 906 | 906 | 874 | 889 | 26,700 | 889 |
| 2025-02-13 | 882 | 910 | 870 | 906 | 34,200 | 906 |
| 2025-02-12 | 862 | 890 | 852 | 882 | 28,800 | 882 |
| 2025-02-10 | 869 | 870 | 833 | 861 | 96,000 | 861 |
| 2025-02-07 | 918 | 930 | 891 | 914 | 46,700 | 914 |
| 2025-02-06 | 879 | 922 | 875 | 915 | 13,300 | 915 |
| 2025-02-05 | 871 | 892 | 856 | 889 | 14,500 | 889 |
| 2025-02-04 | 881 | 884 | 855 | 878 | 13,100 | 878 |
| 2025-02-03 | 868 | 880 | 856 | 871 | 14,300 | 871 |
| 2025-01-31 | 895 | 895 | 871 | 880 | 21,000 | 880 |
| 2025-01-30 | 902 | 909 | 875 | 900 | 22,700 | 900 |
| 2025-01-29 | 911 | 913 | 901 | 901 | 12,800 | 901 |
| 2025-01-28 | 910 | 931 | 890 | 926 | 14,700 | 926 |
| 2025-01-27 | 930 | 930 | 885 | 910 | 23,100 | 910 |
| 2025-01-24 | 885 | 939 | 885 | 927 | 34,600 | 927 |
| 2025-01-23 | 889 | 889 | 839 | 889 | 17,800 | 889 |
| 2025-01-22 | 888 | 903 | 867 | 894 | 31,100 | 894 |
| 2025-01-21 | 870 | 875 | 837 | 875 | 19,300 | 875 |
| 2025-01-20 | 864 | 879 | 845 | 870 | 14,100 | 870 |
| 2025-01-17 | 859 | 860 | 820 | 849 | 12,900 | 849 |
| 2025-01-16 | 879 | 886 | 841 | 862 | 32,100 | 862 |
| 2025-01-15 | 820 | 850 | 806 | 849 | 8,300 | 849 |
| 2025-01-14 | 855 | 858 | 795 | 820 | 74,800 | 820 |
| 2025-01-10 | 849 | 870 | 843 | 851 | 7,900 | 851 |
| 2025-01-09 | 862 | 863 | 827 | 848 | 26,900 | 848 |
| 2025-01-08 | 893 | 894 | 870 | 876 | 18,900 | 876 |
| 2025-01-07 | 902 | 914 | 895 | 899 | 4,900 | 899 |
| 2025-01-06 | 903 | 923 | 900 | 901 | 8,000 | 901 |
分割・併合履歴 ： [2024-12-27]1株→3株