ディップ(2379) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/12 2,180.0 2,204.0 2,143.0 2,201.0 224,400
2020/08/11 2,109.0 2,210.0 2,094.0 2,180.0 553,300
2020/08/07 2,119.0 2,148.0 2,069.0 2,079.0 418,300
2020/08/06 2,060.0 2,126.0 2,052.0 2,096.0 281,900
2020/08/05 2,032.0 2,098.0 2,025.0 2,093.0 652,000
2020/08/04 2,093.0 2,129.0 2,058.0 2,082.0 639,000
2020/08/03 2,050.0 2,120.0 2,047.0 2,093.0 436,800
2020/07/31 2,059.0 2,070.0 1,977.0 1,989.0 919,600
2020/07/30 2,197.0 2,210.0 2,055.0 2,080.0 625,100
2020/07/29 2,284.0 2,286.0 2,186.0 2,193.0 635,400
2020/07/28 2,250.0 2,322.0 2,221.0 2,292.0 636,300
2020/07/27 2,233.0 2,233.0 2,161.0 2,200.0 535,500
2020/07/22 2,250.0 2,287.0 2,216.0 2,278.0 302,800
2020/07/21 2,262.0 2,266.0 2,211.0 2,256.0 386,300
2020/07/20 2,263.0 2,270.0 2,179.0 2,215.0 401,800
2020/07/17 2,268.0 2,315.0 2,219.0 2,299.0 476,900
2020/07/16 2,250.0 2,298.0 2,242.0 2,246.0 357,700
2020/07/15 2,323.0 2,343.0 2,192.0 2,233.0 668,400
2020/07/14 2,236.0 2,303.0 2,200.0 2,294.0 555,600
2020/07/13 2,175.0 2,272.0 2,142.0 2,261.0 446,200
2020/07/10 2,132.0 2,196.0 2,095.0 2,160.0 1,064,900
2020/07/09 2,200.0 2,323.0 2,158.0 2,203.0 1,259,700
2020/07/08 2,165.0 2,165.0 2,106.0 2,108.0 618,400
2020/07/07 2,156.0 2,180.0 2,128.0 2,166.0 503,500
2020/07/06 2,108.0 2,128.0 2,085.0 2,122.0 386,300
2020/07/03 2,108.0 2,112.0 2,071.0 2,108.0 346,800
2020/07/02 2,089.0 2,134.0 2,024.0 2,094.0 800,800
2020/07/01 2,218.0 2,285.0 2,083.0 2,089.0 638,500
2020/06/30 2,214.0 2,228.0 2,167.0 2,181.0 428,600
2020/06/29 2,234.0 2,234.0 2,131.0 2,149.0 378,000
2020/06/26 2,304.0 2,309.0 2,212.0 2,235.0 307,700
2020/06/25 2,271.0 2,312.0 2,245.0 2,254.0 334,100
2020/06/24 2,328.0 2,380.0 2,314.0 2,321.0 250,700
2020/06/23 2,349.0 2,385.0 2,310.0 2,318.0 317,700
2020/06/22 2,319.0 2,338.0 2,279.0 2,332.0 268,800
2020/06/19 2,350.0 2,352.0 2,295.0 2,319.0 298,100
2020/06/18 2,296.0 2,356.0 2,292.0 2,339.0 303,000
2020/06/17 2,336.0 2,402.0 2,322.0 2,336.0 443,100
2020/06/16 2,247.0 2,374.0 2,242.0 2,326.0 689,100
2020/06/15 2,242.0 2,279.0 2,156.0 2,161.0 621,000
2020/06/12 2,168.0 2,300.0 2,150.0 2,290.0 886,700
2020/06/11 2,450.0 2,463.0 2,318.0 2,318.0 548,700
2020/06/10 2,423.0 2,511.0 2,416.0 2,486.0 594,700
2020/06/09 2,530.0 2,533.0 2,452.0 2,482.0 687,700
2020/06/08 2,585.0 2,601.0 2,536.0 2,562.0 512,800
2020/06/05 2,606.0 2,606.0 2,520.0 2,563.0 655,800
2020/06/04 2,660.0 2,660.0 2,555.0 2,606.0 419,400
2020/06/03 2,704.0 2,718.0 2,614.0 2,632.0 440,000
2020/06/02 2,657.0 2,707.0 2,628.0 2,704.0 469,100
2020/06/01 2,583.0 2,651.0 2,568.0 2,647.0 604,000