2379 ディップ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 2,385 | 2,400 | 2,365 | 2,377 | 210,500 | 2,377 |
| 2025-09-04 | 2,383 | 2,392 | 2,374 | 2,382 | 177,700 | 2,382 |
| 2025-09-03 | 2,350 | 2,392 | 2,350 | 2,383 | 181,100 | 2,383 |
| 2025-09-02 | 2,361 | 2,370 | 2,352 | 2,354 | 121,200 | 2,354 |
| 2025-09-01 | 2,342 | 2,359 | 2,336 | 2,354 | 151,200 | 2,354 |
| 2025-08-29 | 2,370 | 2,372 | 2,327 | 2,348 | 244,300 | 2,348 |
| 2025-08-28 | 2,400 | 2,411 | 2,355 | 2,360 | 575,900 | 2,360 |
| 2025-08-27 | 2,451 | 2,462 | 2,433 | 2,439 | 661,700 | 2,439 |
| 2025-08-26 | 2,445 | 2,466 | 2,443 | 2,463 | 523,200 | 2,463 |
| 2025-08-25 | 2,450 | 2,470 | 2,441 | 2,459 | 528,200 | 2,459 |
| 2025-08-22 | 2,435 | 2,453 | 2,431 | 2,439 | 419,300 | 2,439 |
| 2025-08-21 | 2,449 | 2,469 | 2,444 | 2,458 | 438,100 | 2,458 |
| 2025-08-20 | 2,463 | 2,476 | 2,453 | 2,458 | 206,500 | 2,458 |
| 2025-08-19 | 2,477 | 2,484 | 2,457 | 2,471 | 272,800 | 2,471 |
| 2025-08-18 | 2,446 | 2,455 | 2,438 | 2,441 | 230,900 | 2,441 |
| 2025-08-15 | 2,467 | 2,475 | 2,432 | 2,433 | 325,900 | 2,433 |
| 2025-08-14 | 2,472 | 2,488 | 2,458 | 2,475 | 236,100 | 2,475 |
| 2025-08-13 | 2,485 | 2,499 | 2,470 | 2,473 | 348,500 | 2,473 |
| 2025-08-12 | 2,499 | 2,509 | 2,482 | 2,504 | 238,100 | 2,504 |
| 2025-08-08 | 2,475 | 2,497 | 2,463 | 2,496 | 238,700 | 2,496 |
| 2025-08-07 | 2,480 | 2,503 | 2,474 | 2,487 | 292,800 | 2,487 |
| 2025-08-06 | 2,460 | 2,482 | 2,455 | 2,469 | 223,900 | 2,469 |
| 2025-08-05 | 2,435 | 2,469 | 2,433 | 2,452 | 180,100 | 2,452 |
| 2025-08-04 | 2,425 | 2,445 | 2,414 | 2,432 | 293,200 | 2,432 |
| 2025-08-01 | 2,447 | 2,487 | 2,447 | 2,462 | 331,000 | 2,462 |
| 2025-07-31 | 2,423 | 2,448 | 2,420 | 2,448 | 293,100 | 2,448 |
| 2025-07-30 | 2,409 | 2,438 | 2,394 | 2,423 | 337,800 | 2,423 |
| 2025-07-29 | 2,421 | 2,441 | 2,415 | 2,432 | 251,000 | 2,432 |
| 2025-07-28 | 2,410 | 2,449 | 2,397 | 2,449 | 266,500 | 2,449 |
| 2025-07-25 | 2,438 | 2,446 | 2,412 | 2,418 | 406,100 | 2,418 |
| 2025-07-24 | 2,456 | 2,470 | 2,433 | 2,456 | 332,400 | 2,456 |
| 2025-07-23 | 2,444 | 2,455 | 2,412 | 2,450 | 384,400 | 2,450 |
| 2025-07-22 | 2,361 | 2,443 | 2,353 | 2,439 | 447,900 | 2,439 |
| 2025-07-18 | 2,392 | 2,398 | 2,353 | 2,377 | 347,700 | 2,377 |
| 2025-07-17 | 2,372 | 2,413 | 2,348 | 2,392 | 542,700 | 2,392 |
| 2025-07-16 | 2,392 | 2,394 | 2,287 | 2,372 | 825,700 | 2,372 |
| 2025-07-15 | 2,340 | 2,356 | 2,312 | 2,328 | 470,700 | 2,328 |
| 2025-07-14 | 2,288 | 2,345 | 2,288 | 2,335 | 389,800 | 2,335 |
| 2025-07-11 | 2,300 | 2,324 | 2,291 | 2,301 | 368,200 | 2,301 |
| 2025-07-10 | 2,300 | 2,300 | 2,276 | 2,299 | 290,800 | 2,299 |
| 2025-07-09 | 2,293 | 2,305 | 2,277 | 2,294 | 256,900 | 2,294 |
| 2025-07-08 | 2,276 | 2,288 | 2,266 | 2,287 | 205,200 | 2,287 |
| 2025-07-07 | 2,260 | 2,295 | 2,260 | 2,281 | 165,900 | 2,281 |
| 2025-07-04 | 2,286 | 2,290 | 2,257 | 2,262 | 186,500 | 2,262 |
| 2025-07-03 | 2,278 | 2,296 | 2,276 | 2,286 | 124,900 | 2,286 |
| 2025-07-02 | 2,279 | 2,299 | 2,273 | 2,280 | 200,800 | 2,280 |
| 2025-07-01 | 2,299 | 2,299 | 2,272 | 2,273 | 229,800 | 2,273 |
| 2025-06-30 | 2,285 | 2,298 | 2,277 | 2,280 | 266,700 | 2,280 |
| 2025-06-27 | 2,299 | 2,309 | 2,270 | 2,275 | 206,500 | 2,275 |
| 2025-06-26 | 2,278 | 2,312 | 2,261 | 2,262 | 328,200 | 2,262 |
| 2025-06-25 | 2,249 | 2,284 | 2,226 | 2,278 | 402,800 | 2,278 |
| 2025-06-24 | 2,171 | 2,232 | 2,167 | 2,227 | 370,000 | 2,227 |
| 2025-06-23 | 2,130 | 2,144 | 2,114 | 2,140 | 149,700 | 2,140 |
| 2025-06-20 | 2,148 | 2,151 | 2,140 | 2,141 | 183,200 | 2,141 |
| 2025-06-19 | 2,181 | 2,191 | 2,148 | 2,159 | 126,300 | 2,159 |
| 2025-06-18 | 2,183 | 2,192 | 2,171 | 2,185 | 133,900 | 2,185 |
| 2025-06-17 | 2,160 | 2,180 | 2,156 | 2,169 | 155,800 | 2,169 |
| 2025-06-16 | 2,156 | 2,166 | 2,146 | 2,150 | 139,800 | 2,150 |
| 2025-06-13 | 2,185 | 2,185 | 2,141 | 2,141 | 158,600 | 2,141 |
| 2025-06-12 | 2,171 | 2,192 | 2,158 | 2,170 | 147,900 | 2,170 |
| 2025-06-11 | 2,166 | 2,195 | 2,165 | 2,188 | 188,700 | 2,188 |
| 2025-06-10 | 2,169 | 2,188 | 2,166 | 2,168 | 151,600 | 2,168 |
| 2025-06-09 | 2,154 | 2,165 | 2,146 | 2,156 | 158,400 | 2,156 |
| 2025-06-06 | 2,166 | 2,166 | 2,134 | 2,140 | 269,200 | 2,140 |
| 2025-06-05 | 2,175 | 2,184 | 2,153 | 2,160 | 189,800 | 2,160 |
| 2025-06-04 | 2,205 | 2,225 | 2,180 | 2,185 | 277,000 | 2,185 |
| 2025-06-03 | 2,230 | 2,241 | 2,212 | 2,215 | 220,400 | 2,215 |
| 2025-06-02 | 2,245 | 2,261 | 2,232 | 2,249 | 170,800 | 2,249 |
| 2025-05-30 | 2,241 | 2,257 | 2,229 | 2,241 | 289,400 | 2,241 |
| 2025-05-29 | 2,302 | 2,306 | 2,262 | 2,262 | 266,100 | 2,262 |
| 2025-05-28 | 2,345 | 2,357 | 2,302 | 2,302 | 458,400 | 2,302 |
| 2025-05-27 | 2,285 | 2,310 | 2,281 | 2,301 | 275,200 | 2,301 |
| 2025-05-26 | 2,270 | 2,282 | 2,256 | 2,275 | 251,400 | 2,275 |
| 2025-05-23 | 2,207 | 2,249 | 2,204 | 2,240 | 242,000 | 2,240 |
| 2025-05-22 | 2,222 | 2,252 | 2,212 | 2,212 | 257,500 | 2,212 |
| 2025-05-21 | 2,220 | 2,228 | 2,198 | 2,207 | 251,500 | 2,207 |
| 2025-05-20 | 2,223 | 2,234 | 2,206 | 2,209 | 209,100 | 2,209 |
| 2025-05-19 | 2,284 | 2,297 | 2,240 | 2,240 | 319,300 | 2,240 |
| 2025-05-16 | 2,286 | 2,289 | 2,250 | 2,278 | 248,300 | 2,278 |
| 2025-05-15 | 2,245 | 2,276 | 2,238 | 2,275 | 298,300 | 2,275 |
| 2025-05-14 | 2,244 | 2,282 | 2,231 | 2,264 | 433,200 | 2,264 |
| 2025-05-13 | 2,170 | 2,243 | 2,168 | 2,210 | 383,900 | 2,210 |
| 2025-05-12 | 2,139 | 2,161 | 2,126 | 2,160 | 187,300 | 2,160 |
| 2025-05-09 | 2,100 | 2,146 | 2,091 | 2,140 | 281,900 | 2,140 |
| 2025-05-08 | 2,082 | 2,090 | 2,064 | 2,090 | 338,300 | 2,090 |
| 2025-05-07 | 2,109 | 2,116 | 2,086 | 2,086 | 507,500 | 2,086 |
| 2025-05-02 | 2,080 | 2,124 | 2,076 | 2,119 | 285,400 | 2,119 |
| 2025-05-01 | 2,095 | 2,124 | 2,086 | 2,108 | 345,400 | 2,108 |
| 2025-04-30 | 2,055 | 2,071 | 2,036 | 2,071 | 349,000 | 2,071 |
| 2025-04-28 | 2,050 | 2,065 | 2,038 | 2,060 | 245,300 | 2,060 |
| 2025-04-25 | 2,033 | 2,052 | 2,023 | 2,034 | 263,600 | 2,034 |
| 2025-04-24 | 2,039 | 2,059 | 2,025 | 2,028 | 227,100 | 2,028 |
| 2025-04-23 | 2,007 | 2,023 | 1,984 | 2,021 | 384,200 | 2,021 |
| 2025-04-22 | 1,968 | 1,983 | 1,962 | 1,975 | 408,100 | 1,975 |
| 2025-04-21 | 2,010 | 2,017 | 1,983 | 1,983 | 470,200 | 1,983 |
| 2025-04-18 | 2,040 | 2,042 | 2,015 | 2,025 | 282,900 | 2,025 |
| 2025-04-17 | 2,030 | 2,037 | 1,994 | 2,022 | 498,500 | 2,022 |
| 2025-04-16 | 2,050 | 2,073 | 2,009 | 2,030 | 498,200 | 2,030 |
| 2025-04-15 | 2,050 | 2,132 | 2,036 | 2,050 | 1,315,400 | 2,050 |
| 2025-04-14 | 2,149 | 2,172 | 2,136 | 2,136 | 420,300 | 2,136 |
| 2025-04-11 | 2,080 | 2,112 | 2,048 | 2,103 | 298,500 | 2,103 |
| 2025-04-10 | 2,138 | 2,138 | 2,096 | 2,123 | 281,100 | 2,123 |
| 2025-04-09 | 2,032 | 2,043 | 1,992 | 2,023 | 274,200 | 2,023 |
| 2025-04-08 | 2,023 | 2,071 | 2,016 | 2,045 | 338,200 | 2,045 |
| 2025-04-07 | 1,952 | 2,010 | 1,943 | 1,965 | 548,900 | 1,965 |
| 2025-04-04 | 2,138 | 2,144 | 2,072 | 2,102 | 452,500 | 2,102 |
| 2025-04-03 | 2,134 | 2,173 | 2,125 | 2,155 | 301,500 | 2,155 |
| 2025-04-02 | 2,246 | 2,260 | 2,200 | 2,204 | 255,100 | 2,204 |
| 2025-04-01 | 2,253 | 2,259 | 2,227 | 2,227 | 186,300 | 2,227 |
| 2025-03-31 | 2,275 | 2,276 | 2,228 | 2,234 | 323,000 | 2,234 |
| 2025-03-28 | 2,297 | 2,310 | 2,282 | 2,299 | 252,600 | 2,299 |
| 2025-03-27 | 2,292 | 2,294 | 2,264 | 2,282 | 222,800 | 2,282 |
| 2025-03-26 | 2,282 | 2,299 | 2,279 | 2,290 | 371,500 | 2,290 |
| 2025-03-25 | 2,274 | 2,283 | 2,263 | 2,263 | 180,100 | 2,263 |
| 2025-03-24 | 2,272 | 2,284 | 2,258 | 2,265 | 229,200 | 2,265 |
| 2025-03-21 | 2,267 | 2,274 | 2,250 | 2,265 | 281,000 | 2,265 |
| 2025-03-19 | 2,240 | 2,270 | 2,240 | 2,270 | 290,700 | 2,270 |
| 2025-03-18 | 2,233 | 2,239 | 2,226 | 2,232 | 203,600 | 2,232 |
| 2025-03-17 | 2,223 | 2,239 | 2,211 | 2,220 | 255,500 | 2,220 |
| 2025-03-14 | 2,200 | 2,227 | 2,200 | 2,222 | 304,200 | 2,222 |
| 2025-03-13 | 2,200 | 2,220 | 2,192 | 2,195 | 306,800 | 2,195 |
| 2025-03-12 | 2,250 | 2,261 | 2,208 | 2,219 | 363,900 | 2,219 |
| 2025-03-11 | 2,245 | 2,257 | 2,221 | 2,245 | 395,100 | 2,245 |
| 2025-03-10 | 2,218 | 2,253 | 2,200 | 2,245 | 448,100 | 2,245 |
| 2025-03-07 | 2,181 | 2,226 | 2,177 | 2,201 | 478,200 | 2,201 |
| 2025-03-06 | 2,180 | 2,197 | 2,170 | 2,179 | 276,400 | 2,179 |
| 2025-03-05 | 2,160 | 2,168 | 2,136 | 2,155 | 259,800 | 2,155 |
| 2025-03-04 | 2,167 | 2,172 | 2,136 | 2,164 | 273,700 | 2,164 |
| 2025-03-03 | 2,135 | 2,168 | 2,122 | 2,167 | 404,800 | 2,167 |
| 2025-02-28 | 2,181 | 2,194 | 2,135 | 2,135 | 598,500 | 2,135 |
| 2025-02-27 | 2,175 | 2,197 | 2,171 | 2,189 | 465,000 | 2,189 |
| 2025-02-26 | 2,203 | 2,232 | 2,195 | 2,224 | 1,101,100 | 2,224 |
| 2025-02-25 | 2,189 | 2,218 | 2,187 | 2,207 | 583,400 | 2,207 |
| 2025-02-21 | 2,196 | 2,211 | 2,188 | 2,205 | 463,400 | 2,205 |
| 2025-02-20 | 2,236 | 2,238 | 2,207 | 2,207 | 450,300 | 2,207 |
| 2025-02-19 | 2,240 | 2,246 | 2,235 | 2,239 | 222,800 | 2,239 |
| 2025-02-18 | 2,239 | 2,256 | 2,235 | 2,242 | 245,300 | 2,242 |
| 2025-02-17 | 2,251 | 2,260 | 2,232 | 2,232 | 299,000 | 2,232 |
| 2025-02-14 | 2,265 | 2,267 | 2,243 | 2,243 | 298,300 | 2,243 |
| 2025-02-13 | 2,241 | 2,275 | 2,228 | 2,275 | 366,400 | 2,275 |
| 2025-02-12 | 2,240 | 2,250 | 2,234 | 2,250 | 443,200 | 2,250 |
| 2025-02-10 | 2,217 | 2,238 | 2,212 | 2,235 | 314,900 | 2,235 |
| 2025-02-07 | 2,234 | 2,234 | 2,205 | 2,211 | 506,100 | 2,211 |
| 2025-02-06 | 2,218 | 2,240 | 2,213 | 2,240 | 328,100 | 2,240 |
| 2025-02-05 | 2,235 | 2,245 | 2,222 | 2,240 | 346,200 | 2,240 |
| 2025-02-04 | 2,248 | 2,255 | 2,214 | 2,216 | 527,000 | 2,216 |
| 2025-02-03 | 2,310 | 2,312 | 2,238 | 2,238 | 743,400 | 2,238 |
| 2025-01-31 | 2,344 | 2,346 | 2,317 | 2,321 | 416,000 | 2,321 |
| 2025-01-30 | 2,330 | 2,370 | 2,329 | 2,368 | 375,300 | 2,368 |
| 2025-01-29 | 2,365 | 2,365 | 2,335 | 2,342 | 322,600 | 2,342 |
| 2025-01-28 | 2,379 | 2,389 | 2,352 | 2,365 | 319,300 | 2,365 |
| 2025-01-27 | 2,358 | 2,393 | 2,350 | 2,388 | 368,100 | 2,388 |
| 2025-01-24 | 2,320 | 2,350 | 2,313 | 2,331 | 322,600 | 2,331 |
| 2025-01-23 | 2,325 | 2,337 | 2,298 | 2,309 | 360,200 | 2,309 |
| 2025-01-22 | 2,340 | 2,340 | 2,309 | 2,325 | 302,100 | 2,325 |
| 2025-01-21 | 2,335 | 2,336 | 2,304 | 2,333 | 292,900 | 2,333 |
| 2025-01-20 | 2,321 | 2,335 | 2,303 | 2,322 | 413,700 | 2,322 |
| 2025-01-17 | 2,289 | 2,322 | 2,283 | 2,316 | 415,900 | 2,316 |
| 2025-01-16 | 2,323 | 2,338 | 2,269 | 2,274 | 784,400 | 2,274 |
| 2025-01-15 | 2,388 | 2,388 | 2,282 | 2,295 | 1,652,700 | 2,295 |
| 2025-01-14 | 2,500 | 2,512 | 2,476 | 2,498 | 446,700 | 2,498 |
| 2025-01-10 | 2,495 | 2,521 | 2,487 | 2,494 | 277,700 | 2,494 |
| 2025-01-09 | 2,485 | 2,509 | 2,485 | 2,500 | 265,900 | 2,500 |
| 2025-01-08 | 2,471 | 2,477 | 2,452 | 2,475 | 239,200 | 2,475 |
| 2025-01-07 | 2,482 | 2,485 | 2,467 | 2,478 | 245,500 | 2,478 |
| 2025-01-06 | 2,514 | 2,527 | 2,474 | 2,476 | 304,800 | 2,476 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株