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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
