KabuInsight

ディップ

2379
プライム/サービス業/dip Corporation
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
2026-03-132,000.02,014.01,996.01,999.0-17.0-0.84%326,100
2026-03-122,024.02,029.02,009.02,016.0-16.0-0.79%234,000
2026-03-112,010.02,032.02,009.02,032.0+14.0+0.69%216,400
2026-03-102,021.02,024.02,001.02,018.0+23.0+1.15%334,700
2026-03-091,983.02,000.01,959.01,995.0-15.0-0.75%691,400
2026-03-062,006.02,017.01,984.02,010.0+3.0+0.15%339,200
2026-03-052,029.02,036.02,006.02,007.0-8.0-0.40%258,100
2026-03-042,010.02,023.01,990.02,015.00.00.00%1,050,100
2026-03-032,026.02,048.02,015.02,015.0-14.0-0.69%574,300
2026-03-022,020.02,045.02,016.02,029.0+6.0+0.30%685,900
2026-02-272,012.02,023.01,998.02,023.0+20.0+1.00%633,700
2026-02-261,996.02,005.01,993.02,003.0-42.0-2.05%568,900
2026-02-252,049.02,049.02,037.02,045.0+15.0+0.74%613,000
2026-02-242,031.02,048.02,021.02,030.0+15.0+0.74%459,200
2026-02-202,033.02,034.02,012.02,015.0-12.0-0.59%358,200
2026-02-192,033.02,036.02,015.02,027.0+6.0+0.30%339,000
2026-02-182,015.02,024.02,009.02,021.0+12.0+0.60%307,100
2026-02-172,018.02,020.02,009.02,009.0-4.0-0.20%378,500
2026-02-162,025.02,025.02,009.02,013.0-2.0-0.10%580,100
2026-02-132,051.02,056.02,015.02,015.0-39.0-1.90%861,600
2026-02-122,077.02,077.02,051.02,054.0-24.0-1.15%547,800
2026-02-102,055.02,078.02,047.02,078.0+22.0+1.07%586,000
2026-02-092,077.02,080.02,055.02,056.00.00.00%438,000
2026-02-062,072.02,075.02,056.02,056.0-7.0-0.34%600,200
2026-02-052,059.02,075.02,049.02,063.0+18.0+0.88%403,000
2026-02-042,060.02,063.02,038.02,045.0-18.0-0.87%921,300
2026-02-032,086.02,091.02,063.02,063.0-7.0-0.34%411,800
2026-02-022,080.02,089.02,069.02,070.0+19.0+0.93%298,300
2026-01-302,038.02,059.02,029.02,051.0+13.0+0.64%455,100
2026-01-292,050.02,054.02,014.02,038.0-15.0-0.73%670,700
2026-01-282,080.02,081.02,053.02,053.0-28.0-1.35%520,100
2026-01-272,108.02,112.02,081.02,081.0-36.0-1.70%539,100
2026-01-262,120.02,126.02,111.02,117.0-3.0-0.14%305,000
2026-01-232,103.02,127.02,096.02,120.0+25.0+1.19%330,900
2026-01-222,101.02,111.02,095.02,095.0+1.0+0.05%364,300
2026-01-212,130.02,132.02,091.02,094.0-45.0-2.10%752,000
2026-01-202,150.02,155.02,133.02,139.0-17.0-0.79%341,500
2026-01-192,160.02,163.02,148.02,156.0+9.0+0.42%344,300
2026-01-162,158.02,161.02,127.02,147.0-13.0-0.60%642,800
2026-01-152,178.02,184.02,157.02,160.0-35.0-1.59%685,000
2026-01-142,189.02,212.02,176.02,195.0-65.0-2.88%1,010,300
2026-01-132,258.02,260.02,235.02,260.0+9.0+0.40%421,900
2026-01-092,250.02,267.02,240.02,251.0+1.0+0.04%183,400
2026-01-082,249.02,265.02,243.02,250.0+3.0+0.13%193,700
2026-01-072,220.02,255.02,209.02,247.0+33.0+1.49%297,000
2026-01-062,209.02,223.02,198.02,214.0+25.0+1.14%208,400
2026-01-052,220.02,227.02,177.02,189.0-23.0-1.04%267,200
2025-12-302,230.02,233.02,200.02,212.0-9.0-0.41%188,300
2025-12-292,213.02,224.02,201.02,221.0+24.0+1.09%179,800
2025-12-262,196.02,204.02,193.02,197.0+1.0+0.05%128,000
2025-12-252,180.02,206.02,175.02,196.0+25.0+1.15%121,200
2025-12-242,193.02,195.02,168.02,171.0-7.0-0.32%124,100
2025-12-232,159.02,191.02,159.02,178.0+18.0+0.83%182,400
2025-12-222,178.02,180.02,146.02,160.0-10.0-0.46%162,200
2025-12-192,146.02,171.02,145.02,170.0+22.0+1.02%196,200
2025-12-182,126.02,156.02,126.02,148.0+15.0+0.70%176,300
2025-12-172,130.02,136.02,114.02,133.00.00.00%193,600
2025-12-162,135.02,149.02,128.02,133.0-7.0-0.33%157,700
2025-12-152,133.02,147.02,130.02,140.0+6.0+0.28%148,500
2025-12-122,110.02,136.02,110.02,134.0+32.0+1.52%195,600
2025-12-112,132.02,135.02,096.02,102.0-16.0-0.76%125,000
2025-12-102,096.02,130.02,092.02,118.0+25.0+1.19%227,400
2025-12-092,113.02,116.02,089.02,093.0-8.0-0.38%193,100
2025-12-082,102.02,111.02,095.02,101.0+3.0+0.14%200,300
2025-12-052,129.02,131.02,096.02,098.0-31.0-1.46%246,400
2025-12-042,103.02,129.02,097.02,129.0+19.0+0.90%299,500
2025-12-032,118.02,124.02,106.02,110.0-6.0-0.28%211,200
2025-12-022,122.02,135.02,106.02,116.0-14.0-0.66%211,600
2025-12-012,165.02,170.02,123.02,130.0-36.0-1.66%203,200
2025-11-282,145.02,171.02,136.02,166.0+27.0+1.26%182,000
2025-11-272,127.02,145.02,126.02,139.0+12.0+0.56%144,100
2025-11-262,100.02,140.02,100.02,127.0+30.0+1.43%220,800
2025-11-252,114.02,123.02,097.02,097.0-17.0-0.80%216,200
2025-11-212,085.02,115.02,081.02,114.0+24.0+1.15%313,200
2025-11-202,126.02,138.02,090.02,090.0-28.0-1.32%228,500
2025-11-192,111.02,137.02,108.02,118.0+9.0+0.43%220,200
2025-11-182,119.02,133.02,109.02,109.0-18.0-0.85%162,500
2025-11-172,137.02,142.02,105.02,127.0-13.0-0.61%174,900
2025-11-142,137.02,149.02,135.02,140.0+2.0+0.09%87,200
2025-11-132,153.02,169.02,138.02,138.0-13.0-0.60%156,600
2025-11-122,130.02,159.02,115.02,151.0+38.0+1.80%187,500
2025-11-112,117.02,124.02,101.02,113.0+6.0+0.28%137,300
2025-11-102,130.02,137.02,105.02,107.0-20.0-0.94%169,600
2025-11-072,092.02,127.02,092.02,127.0+24.0+1.14%167,700
2025-11-062,118.02,118.02,102.02,103.0+13.0+0.62%153,500
2025-11-052,119.02,125.02,085.02,090.0-29.0-1.37%149,000
2025-11-042,105.02,133.02,101.02,119.0+2.0+0.09%219,300
2025-10-312,110.02,120.02,103.02,117.0+7.0+0.33%193,800
2025-10-302,102.02,122.02,099.02,110.0+2.0+0.09%261,200
2025-10-292,130.02,135.02,105.02,108.0-31.0-1.45%263,000
2025-10-282,164.02,164.02,126.02,139.0-44.0-2.02%254,300
2025-10-272,206.02,214.02,176.02,183.0-23.0-1.04%270,800
2025-10-242,200.02,225.02,185.02,206.0+16.0+0.73%295,500
2025-10-232,179.02,202.02,169.02,190.0+18.0+0.83%200,200
2025-10-222,170.02,185.02,165.02,172.0-8.0-0.37%202,900
2025-10-212,160.02,195.02,147.02,180.0+57.0+2.68%222,200
2025-10-202,150.02,155.02,120.02,123.0-13.0-0.61%200,800
2025-10-172,157.02,168.02,127.02,136.0-21.0-0.97%191,400
2025-10-162,159.02,176.02,136.02,157.0+19.0+0.89%291,200
2025-10-152,150.02,171.02,102.02,138.0-59.0-2.69%664,900
2025-10-142,222.02,241.02,193.02,197.0-65.0-2.87%284,900
2025-10-102,248.02,271.02,235.02,262.0+3.0+0.13%237,600
2025-10-092,235.02,263.02,235.02,259.0+20.0+0.89%111,100
2025-10-082,264.02,272.02,239.02,239.0-25.0-1.10%141,400
2025-10-072,283.02,287.02,264.02,264.0-19.0-0.83%148,800
2025-10-062,258.02,299.02,226.02,283.0+73.0+3.30%214,800
2025-10-032,201.02,228.02,201.02,210.0+5.0+0.23%120,200
2025-10-022,232.02,248.02,203.02,205.0-38.0-1.69%145,000
2025-10-012,312.02,312.02,243.02,243.0-82.0-3.53%200,000
2025-09-302,305.02,329.02,303.02,325.0+19.0+0.82%230,900
2025-09-292,316.02,329.02,303.02,306.0-16.0-0.69%104,700
2025-09-262,302.02,324.02,301.02,322.0+12.0+0.52%135,800
2025-09-252,315.02,321.02,303.02,310.0+8.0+0.35%122,700
2025-09-242,336.02,338.02,302.02,302.0-12.0-0.52%125,900
2025-09-222,305.02,325.02,300.02,314.0+9.0+0.39%116,700
2025-09-192,344.02,347.02,295.02,305.0-38.0-1.62%225,600
2025-09-182,368.02,368.02,343.02,343.0-16.0-0.68%130,200
2025-09-172,360.02,367.02,340.02,359.0-9.0-0.38%121,700
2025-09-162,350.02,370.02,350.02,368.0+18.0+0.77%110,200
2025-09-122,358.02,365.02,346.02,350.0——150,300

直近120営業日分を表示