2379 ディップ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,681 | 2,693 | 2,660 | 2,685 | 179,000 | 2,685 |
| 2024-05-01 | 2,651 | 2,669 | 2,632 | 2,655 | 217,100 | 2,655 |
| 2024-04-30 | 2,684 | 2,709 | 2,662 | 2,675 | 333,700 | 2,675 |
| 2024-04-26 | 2,702 | 2,722 | 2,684 | 2,712 | 281,800 | 2,712 |
| 2024-04-25 | 2,789 | 2,792 | 2,715 | 2,715 | 282,200 | 2,715 |
| 2024-04-24 | 2,762 | 2,777 | 2,741 | 2,761 | 312,500 | 2,761 |
| 2024-04-23 | 2,770 | 2,770 | 2,717 | 2,743 | 416,700 | 2,743 |
| 2024-04-22 | 2,730 | 2,768 | 2,721 | 2,756 | 326,200 | 2,756 |
| 2024-04-19 | 2,705 | 2,717 | 2,674 | 2,698 | 348,700 | 2,698 |
| 2024-04-18 | 2,623 | 2,729 | 2,620 | 2,703 | 451,900 | 2,703 |
| 2024-04-17 | 2,603 | 2,653 | 2,576 | 2,621 | 470,200 | 2,621 |
| 2024-04-16 | 2,728 | 2,728 | 2,602 | 2,602 | 542,100 | 2,602 |
| 2024-04-15 | 2,829 | 2,871 | 2,689 | 2,728 | 1,035,500 | 2,728 |
| 2024-04-12 | 2,700 | 2,739 | 2,645 | 2,679 | 527,000 | 2,679 |
| 2024-04-11 | 2,673 | 2,684 | 2,650 | 2,650 | 222,500 | 2,650 |
| 2024-04-10 | 2,712 | 2,734 | 2,681 | 2,682 | 252,100 | 2,682 |
| 2024-04-09 | 2,698 | 2,720 | 2,685 | 2,709 | 197,200 | 2,709 |
| 2024-04-08 | 2,744 | 2,752 | 2,694 | 2,707 | 194,600 | 2,707 |
| 2024-04-05 | 2,700 | 2,740 | 2,684 | 2,715 | 206,300 | 2,715 |
| 2024-04-04 | 2,702 | 2,734 | 2,699 | 2,717 | 310,400 | 2,717 |
| 2024-04-03 | 2,712 | 2,723 | 2,691 | 2,691 | 211,600 | 2,691 |
| 2024-04-02 | 2,752 | 2,752 | 2,702 | 2,722 | 268,100 | 2,722 |
| 2024-04-01 | 2,769 | 2,770 | 2,723 | 2,761 | 340,900 | 2,761 |
| 2024-03-29 | 2,770 | 2,786 | 2,736 | 2,751 | 326,300 | 2,751 |
| 2024-03-28 | 2,782 | 2,800 | 2,757 | 2,762 | 250,800 | 2,762 |
| 2024-03-27 | 2,797 | 2,815 | 2,786 | 2,794 | 347,000 | 2,794 |
| 2024-03-26 | 2,734 | 2,770 | 2,725 | 2,760 | 228,800 | 2,760 |
| 2024-03-25 | 2,792 | 2,805 | 2,744 | 2,749 | 361,300 | 2,749 |
| 2024-03-22 | 2,753 | 2,805 | 2,742 | 2,792 | 520,900 | 2,792 |
| 2024-03-21 | 2,716 | 2,761 | 2,713 | 2,752 | 567,400 | 2,752 |
| 2024-03-19 | 2,680 | 2,704 | 2,669 | 2,699 | 412,000 | 2,699 |
| 2024-03-18 | 2,651 | 2,687 | 2,645 | 2,680 | 301,400 | 2,680 |
| 2024-03-15 | 2,640 | 2,657 | 2,627 | 2,645 | 494,300 | 2,645 |
| 2024-03-14 | 2,623 | 2,636 | 2,608 | 2,631 | 241,000 | 2,631 |
| 2024-03-13 | 2,631 | 2,635 | 2,604 | 2,617 | 267,900 | 2,617 |
| 2024-03-12 | 2,568 | 2,630 | 2,517 | 2,630 | 506,100 | 2,630 |
| 2024-03-11 | 2,579 | 2,631 | 2,577 | 2,592 | 495,400 | 2,592 |
| 2024-03-08 | 2,568 | 2,596 | 2,563 | 2,579 | 327,100 | 2,579 |
| 2024-03-07 | 2,605 | 2,621 | 2,573 | 2,595 | 472,900 | 2,595 |
| 2024-03-06 | 2,560 | 2,608 | 2,552 | 2,596 | 375,300 | 2,596 |
| 2024-03-05 | 2,557 | 2,588 | 2,526 | 2,579 | 573,300 | 2,579 |
| 2024-03-04 | 2,618 | 2,633 | 2,586 | 2,586 | 482,700 | 2,586 |
| 2024-03-01 | 2,623 | 2,636 | 2,595 | 2,623 | 466,300 | 2,623 |
| 2024-02-29 | 2,638 | 2,676 | 2,602 | 2,619 | 549,000 | 2,619 |
| 2024-02-28 | 2,624 | 2,656 | 2,612 | 2,639 | 687,000 | 2,639 |
| 2024-02-27 | 2,659 | 2,685 | 2,640 | 2,674 | 961,600 | 2,674 |
| 2024-02-26 | 2,650 | 2,696 | 2,635 | 2,660 | 804,200 | 2,660 |
| 2024-02-22 | 2,721 | 2,725 | 2,688 | 2,693 | 690,700 | 2,693 |
| 2024-02-21 | 2,718 | 2,731 | 2,701 | 2,709 | 634,600 | 2,709 |
| 2024-02-20 | 2,705 | 2,714 | 2,687 | 2,700 | 546,500 | 2,700 |
| 2024-02-19 | 2,663 | 2,704 | 2,651 | 2,704 | 416,200 | 2,704 |
| 2024-02-16 | 2,660 | 2,678 | 2,651 | 2,664 | 394,800 | 2,664 |
| 2024-02-15 | 2,703 | 2,703 | 2,641 | 2,664 | 529,900 | 2,664 |
| 2024-02-14 | 2,700 | 2,713 | 2,674 | 2,684 | 550,500 | 2,684 |
| 2024-02-13 | 2,729 | 2,738 | 2,685 | 2,738 | 884,500 | 2,738 |
| 2024-02-09 | 2,680 | 2,722 | 2,678 | 2,717 | 433,100 | 2,717 |
| 2024-02-08 | 2,660 | 2,690 | 2,642 | 2,673 | 672,900 | 2,673 |
| 2024-02-07 | 2,667 | 2,685 | 2,632 | 2,659 | 616,700 | 2,659 |
| 2024-02-06 | 2,632 | 2,677 | 2,626 | 2,659 | 668,700 | 2,659 |
| 2024-02-05 | 2,613 | 2,654 | 2,605 | 2,635 | 653,200 | 2,635 |
| 2024-02-02 | 2,595 | 2,643 | 2,588 | 2,605 | 1,089,400 | 2,605 |
| 2024-02-01 | 2,532 | 2,618 | 2,530 | 2,585 | 1,969,000 | 2,585 |
| 2024-01-31 | 2,505 | 2,528 | 2,493 | 2,528 | 753,800 | 2,528 |
| 2024-01-30 | 2,550 | 2,559 | 2,517 | 2,520 | 1,080,400 | 2,520 |
| 2024-01-29 | 2,603 | 2,614 | 2,566 | 2,569 | 957,500 | 2,569 |
| 2024-01-26 | 2,589 | 2,622 | 2,571 | 2,603 | 1,796,700 | 2,603 |
| 2024-01-25 | 2,520 | 2,544 | 2,517 | 2,539 | 997,200 | 2,539 |
| 2024-01-24 | 2,508 | 2,514 | 2,493 | 2,506 | 764,400 | 2,506 |
| 2024-01-23 | 2,535 | 2,545 | 2,490 | 2,515 | 1,255,300 | 2,515 |
| 2024-01-22 | 2,486 | 2,529 | 2,482 | 2,522 | 996,400 | 2,522 |
| 2024-01-19 | 2,469 | 2,495 | 2,458 | 2,476 | 888,600 | 2,476 |
| 2024-01-18 | 2,503 | 2,505 | 2,445 | 2,452 | 1,463,000 | 2,452 |
| 2024-01-17 | 2,501 | 2,540 | 2,491 | 2,503 | 1,356,200 | 2,503 |
| 2024-01-16 | 2,532 | 2,532 | 2,482 | 2,482 | 2,161,700 | 2,482 |
| 2024-01-15 | 2,536 | 2,547 | 2,460 | 2,540 | 4,366,800 | 2,540 |
| 2024-01-12 | 2,905 | 2,912 | 2,535 | 2,535 | 4,526,800 | 2,535 |
| 2024-01-11 | 3,235 | 3,240 | 3,205 | 3,235 | 313,600 | 3,235 |
| 2024-01-10 | 3,190 | 3,215 | 3,170 | 3,200 | 190,800 | 3,200 |
| 2024-01-09 | 3,180 | 3,200 | 3,150 | 3,175 | 145,800 | 3,175 |
| 2024-01-05 | 3,200 | 3,220 | 3,155 | 3,175 | 189,600 | 3,175 |
| 2024-01-04 | 3,180 | 3,205 | 3,110 | 3,195 | 189,000 | 3,195 |
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
