ダイブ
151Aグロース/サービス業/Dive Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 634.0 | 643.0 | 633.0 | 637.0 | -7.0 | -1.09% | 12,200 |
| 2026-03-12 | 655.0 | 655.0 | 642.0 | 644.0 | -12.0 | -1.83% | 18,100 |
| 2026-03-11 | 658.0 | 665.0 | 655.0 | 656.0 | -5.0 | -0.76% | 10,200 |
| 2026-03-10 | 654.0 | 662.0 | 651.0 | 661.0 | +17.0 | +2.64% | 10,100 |
| 2026-03-09 | 637.0 | 647.0 | 623.0 | 644.0 | -23.0 | -3.45% | 57,300 |
| 2026-03-06 | 647.0 | 667.0 | 647.0 | 667.0 | +10.0 | +1.52% | 8,600 |
| 2026-03-05 | 645.0 | 670.0 | 645.0 | 657.0 | +22.0 | +3.46% | 16,800 |
| 2026-03-04 | 653.0 | 655.0 | 623.0 | 635.0 | -23.0 | -3.50% | 64,400 |
| 2026-03-03 | 667.0 | 677.0 | 657.0 | 658.0 | -11.0 | -1.64% | 23,700 |
| 2026-03-02 | 677.0 | 677.0 | 666.0 | 669.0 | -17.0 | -2.48% | 14,500 |
| 2026-02-27 | 671.0 | 686.0 | 671.0 | 686.0 | +15.0 | +2.24% | 16,500 |
| 2026-02-26 | 658.0 | 673.0 | 657.0 | 671.0 | +9.0 | +1.36% | 20,600 |
| 2026-02-25 | 667.0 | 669.0 | 655.0 | 662.0 | 0.0 | 0.00% | 19,600 |
| 2026-02-24 | 674.0 | 674.0 | 652.0 | 662.0 | -14.0 | -2.07% | 41,500 |
| 2026-02-20 | 676.0 | 676.0 | 670.0 | 676.0 | 0.0 | 0.00% | 17,500 |
| 2026-02-19 | 682.0 | 682.0 | 671.0 | 676.0 | -2.0 | -0.29% | 26,700 |
| 2026-02-18 | 684.0 | 684.0 | 676.0 | 678.0 | -2.0 | -0.29% | 11,700 |
| 2026-02-17 | 688.0 | 690.0 | 676.0 | 680.0 | -8.0 | -1.16% | 18,400 |
| 2026-02-16 | 681.0 | 695.0 | 676.0 | 688.0 | +7.0 | +1.03% | 39,200 |
| 2026-02-13 | 694.0 | 698.0 | 681.0 | 681.0 | -19.0 | -2.71% | 19,400 |
| 2026-02-12 | 696.0 | 708.0 | 696.0 | 700.0 | +5.0 | +0.72% | 34,900 |
| 2026-02-10 | 675.0 | 697.0 | 674.0 | 695.0 | +20.0 | +2.96% | 62,700 |
| 2026-02-09 | 692.0 | 697.0 | 670.0 | 675.0 | -32.0 | -4.53% | 111,100 |
| 2026-02-06 | 702.0 | 712.0 | 697.0 | 707.0 | -5.0 | -0.70% | 39,100 |
| 2026-02-05 | 693.0 | 713.0 | 693.0 | 712.0 | +19.0 | +2.74% | 25,400 |
| 2026-02-04 | 704.0 | 704.0 | 686.0 | 693.0 | -14.0 | -1.98% | 36,900 |
| 2026-02-03 | 707.0 | 710.0 | 698.0 | 707.0 | +10.0 | +1.43% | 11,400 |
| 2026-02-02 | 699.0 | 708.0 | 697.0 | 697.0 | +3.0 | +0.43% | 17,100 |
| 2026-01-30 | 693.0 | 705.0 | 693.0 | 694.0 | -1.0 | -0.14% | 8,300 |
| 2026-01-29 | 699.0 | 701.0 | 692.0 | 695.0 | -10.0 | -1.42% | 28,500 |
| 2026-01-28 | 705.0 | 707.0 | 697.0 | 705.0 | -2.0 | -0.28% | 20,200 |
| 2026-01-27 | 708.0 | 711.0 | 704.0 | 707.0 | -4.0 | -0.56% | 8,400 |
| 2026-01-26 | 718.0 | 718.0 | 706.0 | 711.0 | -10.0 | -1.39% | 21,500 |
| 2026-01-23 | 708.0 | 721.0 | 708.0 | 721.0 | +14.0 | +1.98% | 16,900 |
| 2026-01-22 | 719.0 | 719.0 | 705.0 | 707.0 | -11.0 | -1.53% | 22,900 |
| 2026-01-21 | 701.0 | 718.0 | 692.0 | 718.0 | +8.0 | +1.13% | 37,600 |
| 2026-01-20 | 720.0 | 723.0 | 708.0 | 710.0 | -10.0 | -1.39% | 29,500 |
| 2026-01-19 | 737.0 | 737.0 | 720.0 | 720.0 | -17.0 | -2.31% | 12,000 |
| 2026-01-16 | 730.0 | 737.0 | 716.0 | 737.0 | +2.0 | +0.27% | 25,700 |
| 2026-01-15 | 715.0 | 735.0 | 715.0 | 735.0 | +20.0 | +2.80% | 37,600 |
| 2026-01-14 | 728.0 | 728.0 | 713.0 | 715.0 | -7.0 | -0.97% | 24,500 |
| 2026-01-13 | 730.0 | 730.0 | 718.0 | 722.0 | +7.0 | +0.98% | 30,500 |
| 2026-01-09 | 728.0 | 728.0 | 715.0 | 715.0 | -9.0 | -1.24% | 27,600 |
| 2026-01-08 | 709.0 | 725.0 | 709.0 | 724.0 | +16.0 | +2.26% | 30,600 |
| 2026-01-07 | 707.0 | 719.0 | 704.0 | 708.0 | -5.0 | -0.70% | 28,600 |
| 2026-01-06 | 696.0 | 713.0 | 695.0 | 713.0 | +19.0 | +2.74% | 44,500 |
| 2026-01-05 | 689.0 | 694.0 | 681.0 | 694.0 | +11.0 | +1.61% | 20,800 |
| 2025-12-30 | 688.0 | 694.0 | 682.0 | 683.0 | -5.0 | -0.73% | 11,100 |
| 2025-12-29 | 690.0 | 694.0 | 684.0 | 688.0 | +8.0 | +1.18% | 20,900 |
| 2025-12-26 | 682.0 | 692.0 | 676.0 | 680.0 | -12.0 | -1.73% | 80,000 |
| 2025-12-25 | 664.0 | 692.0 | 663.0 | 692.0 | +28.0 | +4.22% | 38,600 |
| 2025-12-24 | 683.0 | 685.0 | 661.0 | 664.0 | -17.0 | -2.50% | 42,800 |
| 2025-12-23 | 688.0 | 692.0 | 679.0 | 681.0 | +1.0 | +0.15% | 28,100 |
| 2025-12-22 | 686.0 | 686.0 | 667.0 | 680.0 | 0.0 | 0.00% | 39,000 |
| 2025-12-19 | 650.0 | 680.0 | 647.0 | 680.0 | +36.0 | +5.59% | 98,900 |
| 2025-12-18 | 637.0 | 646.0 | 634.0 | 644.0 | +7.0 | +1.10% | 41,200 |
| 2025-12-17 | 649.0 | 649.0 | 631.0 | 637.0 | -9.0 | -1.39% | 33,600 |
| 2025-12-16 | 647.0 | 648.0 | 638.0 | 646.0 | -2.0 | -0.31% | 15,500 |
| 2025-12-15 | 637.0 | 652.0 | 637.0 | 648.0 | +11.0 | +1.73% | 24,800 |
| 2025-12-12 | 631.0 | 644.0 | 631.0 | 637.0 | +1.0 | +0.16% | 18,000 |
| 2025-12-11 | 644.0 | 645.0 | 635.0 | 636.0 | -3.0 | -0.47% | 33,700 |
| 2025-12-10 | 635.0 | 643.0 | 635.0 | 639.0 | +6.0 | +0.95% | 17,500 |
| 2025-12-09 | 640.0 | 642.0 | 630.0 | 633.0 | -9.0 | -1.40% | 29,300 |
| 2025-12-08 | 652.0 | 654.0 | 641.0 | 642.0 | -6.0 | -0.93% | 15,800 |
| 2025-12-05 | 651.0 | 653.0 | 642.0 | 648.0 | -3.0 | -0.46% | 7,400 |
| 2025-12-04 | 636.0 | 652.0 | 632.0 | 651.0 | +15.0 | +2.36% | 35,600 |
| 2025-12-03 | 651.0 | 652.0 | 632.0 | 636.0 | -19.0 | -2.90% | 88,200 |
| 2025-12-02 | 662.0 | 670.0 | 644.0 | 655.0 | -7.0 | -1.06% | 68,900 |
| 2025-12-01 | 665.0 | 667.0 | 660.0 | 662.0 | 0.0 | 0.00% | 36,800 |
| 2025-11-28 | 670.0 | 674.0 | 659.0 | 662.0 | -9.0 | -1.34% | 61,700 |
| 2025-11-27 | 670.0 | 671.0 | 660.0 | 671.0 | +2.0 | +0.30% | 31,300 |
| 2025-11-26 | 659.0 | 674.0 | 659.0 | 669.0 | +15.0 | +2.29% | 29,700 |
| 2025-11-25 | 669.0 | 670.0 | 653.0 | 654.0 | -14.0 | -2.10% | 38,600 |
| 2025-11-21 | 652.0 | 668.0 | 651.0 | 668.0 | +6.0 | +0.91% | 39,100 |
| 2025-11-20 | 669.0 | 673.0 | 662.0 | 662.0 | 0.0 | 0.00% | 19,700 |
| 2025-11-19 | 664.0 | 669.0 | 653.0 | 662.0 | -2.0 | -0.30% | 51,300 |
| 2025-11-18 | 671.0 | 678.0 | 661.0 | 664.0 | -14.0 | -2.06% | 48,700 |
| 2025-11-17 | 700.0 | 700.0 | 673.0 | 678.0 | -25.0 | -3.56% | 67,900 |
| 2025-11-14 | 701.0 | 705.0 | 699.0 | 703.0 | +2.0 | +0.29% | 15,800 |
| 2025-11-13 | 715.0 | 715.0 | 701.0 | 701.0 | -6.0 | -0.85% | 36,900 |
| 2025-11-12 | 707.0 | 717.0 | 700.0 | 707.0 | +10.0 | +1.43% | 36,600 |
| 2025-11-11 | 732.0 | 732.0 | 697.0 | 697.0 | -32.0 | -4.39% | 70,800 |
| 2025-11-10 | 705.0 | 729.0 | 699.0 | 729.0 | +19.0 | +2.68% | 99,100 |
| 2025-11-07 | 697.0 | 718.0 | 691.0 | 710.0 | +13.0 | +1.87% | 80,700 |
| 2025-11-06 | 681.0 | 697.0 | 677.0 | 697.0 | +26.0 | +3.87% | 51,700 |
| 2025-11-05 | 665.0 | 671.0 | 646.0 | 671.0 | +10.0 | +1.51% | 82,200 |
| 2025-11-04 | 687.0 | 688.0 | 660.0 | 661.0 | -21.0 | -3.08% | 84,700 |
| 2025-10-31 | 689.0 | 697.0 | 678.0 | 682.0 | -15.0 | -2.15% | 30,600 |
| 2025-10-30 | 675.0 | 697.0 | 667.0 | 697.0 | +23.0 | +3.41% | 37,400 |
| 2025-10-29 | 700.0 | 700.0 | 671.0 | 674.0 | -17.0 | -2.46% | 45,000 |
| 2025-10-28 | 704.0 | 705.0 | 691.0 | 691.0 | -13.0 | -1.85% | 37,300 |
| 2025-10-27 | 707.0 | 719.0 | 703.0 | 704.0 | +4.0 | +0.57% | 16,600 |
| 2025-10-24 | 708.0 | 709.0 | 700.0 | 700.0 | -9.0 | -1.27% | 14,500 |
| 2025-10-23 | 711.0 | 718.0 | 708.0 | 709.0 | -8.0 | -1.12% | 12,600 |
| 2025-10-22 | 710.0 | 719.0 | 699.0 | 717.0 | +10.0 | +1.41% | 23,900 |
| 2025-10-21 | 718.0 | 718.0 | 700.0 | 707.0 | 0.0 | 0.00% | 17,900 |
| 2025-10-20 | 695.0 | 711.0 | 695.0 | 707.0 | +22.0 | +3.21% | 28,300 |
| 2025-10-17 | 702.0 | 702.0 | 685.0 | 685.0 | -17.0 | -2.42% | 35,800 |
| 2025-10-16 | 717.0 | 719.0 | 702.0 | 702.0 | -11.0 | -1.54% | 11,100 |
| 2025-10-15 | 702.0 | 721.0 | 702.0 | 713.0 | +13.0 | +1.86% | 25,700 |
| 2025-10-14 | 692.0 | 704.0 | 677.0 | 700.0 | -4.0 | -0.57% | 114,800 |
| 2025-10-10 | 739.0 | 739.0 | 695.0 | 704.0 | -33.0 | -4.48% | 332,200 |
| 2025-10-09 | 734.0 | 739.0 | 728.0 | 737.0 | +9.0 | +1.24% | 16,600 |
| 2025-10-08 | 731.0 | 738.0 | 722.0 | 728.0 | -1.0 | -0.14% | 23,500 |
| 2025-10-07 | 737.0 | 737.0 | 724.0 | 729.0 | -8.0 | -1.09% | 27,800 |
| 2025-10-06 | 740.0 | 745.0 | 727.0 | 737.0 | +6.0 | +0.82% | 33,500 |
| 2025-10-03 | 728.0 | 739.0 | 721.0 | 731.0 | +1.0 | +0.14% | 39,000 |
| 2025-10-02 | 736.0 | 741.0 | 729.0 | 730.0 | -5.0 | -0.68% | 41,100 |
| 2025-10-01 | 757.0 | 759.0 | 733.0 | 735.0 | -21.0 | -2.78% | 59,700 |
| 2025-09-30 | 770.0 | 774.0 | 756.0 | 756.0 | -14.0 | -1.82% | 21,300 |
| 2025-09-29 | 786.0 | 786.0 | 770.0 | 770.0 | -9.0 | -1.16% | 16,900 |
| 2025-09-26 | 770.0 | 783.0 | 761.0 | 779.0 | +5.0 | +0.65% | 73,300 |
| 2025-09-25 | 790.0 | 790.0 | 767.0 | 774.0 | -24.0 | -3.01% | 89,200 |
| 2025-09-24 | 808.0 | 812.0 | 795.0 | 798.0 | -3.0 | -0.37% | 36,700 |
| 2025-09-22 | 790.0 | 806.0 | 790.0 | 801.0 | +20.0 | +2.56% | 45,100 |
| 2025-09-19 | 798.0 | 799.0 | 771.0 | 781.0 | -5.0 | -0.64% | 83,900 |
| 2025-09-18 | 782.0 | 795.0 | 774.0 | 786.0 | +13.0 | +1.68% | 70,000 |
| 2025-09-17 | 760.0 | 773.0 | 753.0 | 773.0 | +14.0 | +1.84% | 35,500 |
| 2025-09-16 | 759.0 | 771.0 | 754.0 | 759.0 | +10.0 | +1.34% | 50,100 |
| 2025-09-12 | 771.0 | 772.0 | 743.0 | 749.0 | — | — | 92,100 |
直近120営業日分を表示