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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 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