日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ディーブイエックス(3079)の株価時系列情報

ディーブイエックス(3079)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 0 0 0 2,390 0
2010/12/29 2,350 2,390 2,350 2,390 500
2010/12/28 0 0 0 2,350 0
2010/12/27 2,350 2,350 2,350 2,350 200
2010/12/24 2,250 2,270 2,250 2,270 300
2010/12/22 2,240 2,250 2,240 2,250 800
2010/12/21 2,230 2,230 2,230 2,230 900
2010/12/20 2,240 2,240 2,240 2,240 500
2010/12/17 2,175 2,240 2,175 2,240 400
2010/12/16 2,110 2,230 2,110 2,160 600
2010/12/15 2,130 2,130 2,130 2,130 3,200
2010/12/14 0 0 0 2,131 0
2010/12/13 2,131 2,131 2,131 2,131 1,600
2010/12/10 2,150 2,150 2,130 2,130 700
2010/12/09 1,992 2,050 1,992 2,050 500
2010/12/08 1,980 2,000 1,955 2,000 2,500
2010/12/07 0 0 0 1,950 0
2010/12/06 1,950 1,950 1,950 1,950 100
2010/12/03 0 0 0 1,950 0
2010/12/02 0 0 0 1,950 0
2010/12/01 1,950 1,950 1,950 1,950 100
2010/11/30 1,937 1,937 1,936 1,937 500
2010/11/29 1,955 1,955 1,942 1,955 1,100
2010/11/26 1,980 1,980 1,952 1,952 400
2010/11/25 1,955 1,980 1,955 1,980 400
2010/11/24 1,950 1,955 1,950 1,955 900
2010/11/22 1,955 1,955 1,950 1,950 400
2010/11/19 1,955 1,955 1,950 1,950 200
2010/11/18 1,981 1,981 1,981 1,981 300
2010/11/17 1,941 1,941 1,940 1,941 700
2010/11/16 1,935 1,935 1,935 1,935 100
2010/11/15 1,954 1,954 1,954 1,954 100
2010/11/12 1,925 1,956 1,925 1,956 300
2010/11/11 1,923 1,923 1,923 1,923 200
2010/11/10 0 0 0 1,955 0
2010/11/09 1,955 1,955 1,955 1,955 300
2010/11/08 1,962 1,962 1,960 1,960 400
2010/11/05 1,940 1,960 1,940 1,960 400
2010/11/04 1,940 1,940 1,940 1,940 700
2010/11/02 1,900 1,900 1,900 1,900 200
2010/11/01 1,890 1,900 1,890 1,900 500
2010/10/29 1,900 1,930 1,900 1,930 1,300
2010/10/28 1,851 1,885 1,851 1,885 700
2010/10/27 1,900 1,900 1,900 1,900 200
2010/10/26 0 0 0 1,900 0
2010/10/25 1,860 1,900 1,860 1,900 600
2010/10/22 0 0 0 1,860 0
2010/10/21 1,860 1,860 1,860 1,860 100
2010/10/20 1,906 1,906 1,900 1,900 500
2010/10/19 0 0 0 1,906 0
2010/10/18 1,906 1,906 1,906 1,906 100
2010/10/15 1,901 1,910 1,901 1,910 600
2010/10/14 1,905 1,905 1,905 1,905 200
2010/10/13 1,912 1,952 1,912 1,918 1,600
2010/10/12 1,900 1,990 1,900 1,990 700
2010/10/08 1,950 1,962 1,950 1,962 1,300
2010/10/07 1,861 1,861 1,861 1,861 400
2010/10/06 1,929 1,941 1,929 1,931 1,100
2010/10/05 1,970 1,970 1,969 1,969 200
2010/10/04 1,990 1,990 1,970 1,970 600
2010/10/01 0 0 0 2,000 0
2010/09/30 0 0 0 2,000 0
2010/09/29 0 0 0 2,000 0
2010/09/28 0 0 0 2,000 0
2010/09/27 1,981 2,000 1,981 2,000 400
2010/09/24 1,980 1,980 1,901 1,901 400
2010/09/22 1,900 1,900 1,900 1,900 100
2010/09/21 1,890 1,901 1,890 1,901 200
2010/09/17 1,880 1,880 1,880 1,880 300
2010/09/16 1,935 1,940 1,935 1,935 1,400
2010/09/15 1,949 1,988 1,930 1,970 800
2010/09/14 1,900 1,920 1,900 1,920 300
2010/09/13 1,771 1,840 1,771 1,835 1,000
2010/09/10 1,757 1,770 1,757 1,770 700
2010/09/09 1,760 1,760 1,760 1,760 200
2010/09/08 1,780 1,780 1,765 1,765 200
2010/09/07 1,750 1,750 1,750 1,750 300
2010/09/06 1,749 1,750 1,749 1,750 400
2010/09/03 0 0 0 1,709 0
2010/09/02 1,650 1,709 1,630 1,709 4,000
2010/09/01 1,670 1,670 1,670 1,670 100
2010/08/31 1,695 1,695 1,675 1,675 1,600
2010/08/30 1,669 1,740 1,662 1,740 1,300
2010/08/27 1,671 1,676 1,640 1,676 1,200
2010/08/26 1,690 1,700 1,681 1,681 500
2010/08/25 1,640 1,710 1,640 1,690 900
2010/08/24 1,661 1,661 1,631 1,631 1,300
2010/08/23 1,850 1,850 1,633 1,701 4,000
2010/08/20 1,880 1,880 1,865 1,865 500
2010/08/19 1,880 1,900 1,880 1,900 200
2010/08/18 1,900 1,900 1,900 1,900 200
2010/08/17 1,900 1,950 1,900 1,950 500
2010/08/16 1,905 1,925 1,905 1,925 200
2010/08/13 1,950 1,950 1,820 1,900 2,400
2010/08/12 2,080 2,080 2,000 2,000 2,200
2010/08/11 2,235 2,250 2,235 2,250 300
2010/08/10 0 0 0 2,300 0
2010/08/09 2,301 2,301 2,300 2,300 400
2010/08/06 2,290 2,290 2,290 2,290 200
2010/08/05 2,283 2,283 2,282 2,282 300
2010/08/04 0 0 0 2,330 0
2010/08/03 0 0 0 2,330 0
2010/08/02 2,317 2,330 2,317 2,330 200
2010/07/30 2,450 2,500 2,450 2,500 600
2010/07/29 2,450 2,450 2,450 2,450 100
2010/07/28 2,450 2,450 2,450 2,450 100
2010/07/27 2,400 2,450 2,400 2,450 400
2010/07/26 2,500 2,500 2,500 2,500 100
2010/07/23 2,500 2,500 2,500 2,500 400
2010/07/22 2,480 2,490 2,480 2,480 500
2010/07/21 2,481 2,481 2,481 2,481 100
2010/07/20 2,483 2,483 2,482 2,482 600
2010/07/16 0 0 0 2,484 0
2010/07/15 2,484 2,484 2,484 2,484 200
2010/07/14 2,498 2,498 2,498 2,498 100
2010/07/13 2,498 2,498 2,485 2,485 200
2010/07/12 2,498 2,498 2,498 2,498 100
2010/07/09 2,500 2,500 2,420 2,498 1,900
2010/07/08 2,378 2,378 2,350 2,350 200
2010/07/07 2,339 2,339 2,339 2,339 200
2010/07/06 2,337 2,337 2,240 2,289 600
2010/07/05 2,290 2,290 2,290 2,290 100
2010/07/02 2,290 2,320 2,240 2,240 1,500
2010/07/01 2,290 2,290 2,290 2,290 200
2010/06/30 2,210 2,300 2,210 2,290 700
2010/06/29 2,231 2,231 2,230 2,230 200
2010/06/28 0 0 0 2,308 0
2010/06/25 2,308 2,308 2,308 2,308 200
2010/06/24 0 0 0 2,300 0
2010/06/23 2,299 2,300 2,299 2,300 700
2010/06/22 2,250 2,299 2,250 2,299 600
2010/06/21 2,210 2,210 2,210 2,210 100
2010/06/18 2,261 2,261 2,235 2,235 500
2010/06/17 2,330 2,330 2,280 2,280 500
2010/06/16 2,350 2,350 2,350 2,350 100
2010/06/15 2,330 2,330 2,330 2,330 400
2010/06/14 2,320 2,320 2,320 2,320 100
2010/06/11 2,345 2,350 2,320 2,320 600
2010/06/10 2,300 2,300 2,300 2,300 100
2010/06/09 2,415 2,415 2,204 2,207 1,300
2010/06/08 2,371 2,400 2,371 2,400 800
2010/06/07 2,355 2,360 2,261 2,321 1,500
2010/06/04 2,360 2,380 2,355 2,355 1,400
2010/06/03 2,333 2,360 2,333 2,345 900
2010/06/02 2,290 2,290 2,290 2,290 500
2010/06/01 2,290 2,290 2,290 2,290 100
2010/05/31 2,290 2,290 2,181 2,230 800
2010/05/28 2,140 2,180 2,140 2,140 1,500
2010/05/27 2,144 2,144 2,140 2,140 300
2010/05/26 2,092 2,093 2,055 2,055 900
2010/05/25 2,148 2,198 2,120 2,121 1,100
2010/05/24 2,149 2,149 2,100 2,100 1,500
2010/05/21 2,080 2,100 2,040 2,100 2,700
2010/05/20 2,160 2,170 2,110 2,155 2,800
2010/05/19 2,151 2,260 2,151 2,260 1,900
2010/05/18 2,310 2,349 2,300 2,300 800
2010/05/17 2,465 2,465 2,305 2,310 2,400
2010/05/14 2,400 2,450 2,400 2,450 800
2010/05/13 2,385 2,440 2,385 2,440 300
2010/05/12 2,370 2,372 2,370 2,372 700
2010/05/11 2,450 2,450 2,431 2,431 900
2010/05/10 2,489 2,489 2,422 2,427 900
2010/05/07 2,398 2,489 2,365 2,489 2,800
2010/05/06 0 0 0 2,460 0
2010/04/30 2,496 2,497 2,460 2,460 1,000
2010/04/28 2,460 2,460 2,460 2,460 600
2010/04/27 2,469 2,475 2,469 2,475 900
2010/04/26 2,450 2,450 2,415 2,419 1,100
2010/04/23 2,450 2,450 2,450 2,450 200
2010/04/22 2,490 2,490 2,455 2,455 1,900
2010/04/21 2,500 2,500 2,490 2,490 400
2010/04/20 2,505 2,505 2,500 2,500 600
2010/04/19 2,500 2,500 2,500 2,500 200
2010/04/16 2,500 2,500 2,500 2,500 200
2010/04/15 2,575 2,575 2,505 2,505 1,800
2010/04/14 2,499 2,501 2,498 2,501 2,300
2010/04/13 2,430 2,489 2,421 2,487 600
2010/04/12 2,500 2,500 2,402 2,416 2,500
2010/04/09 2,352 2,497 2,352 2,445 3,100
2010/04/08 2,375 2,375 2,315 2,350 2,100
2010/04/07 2,449 2,449 2,375 2,375 1,100
2010/04/06 0 0 0 2,480 0
2010/04/05 0 0 0 2,480 0
2010/04/02 2,458 2,480 2,458 2,480 200
2010/04/01 2,500 2,505 2,500 2,500 1,000
2010/03/31 2,500 2,503 2,500 2,503 700
2010/03/30 2,500 2,500 2,500 2,500 200
2010/03/29 2,500 2,501 2,500 2,500 1,700
2010/03/26 2,500 2,540 2,500 2,540 300
2010/03/25 2,520 2,550 2,500 2,500 1,600
2010/03/24 2,550 2,550 2,550 2,550 100
2010/03/23 2,549 2,550 2,549 2,550 200
2010/03/19 2,500 2,545 2,500 2,545 1,300
2010/03/18 2,500 2,500 2,500 2,500 200
2010/03/17 2,503 2,506 2,503 2,503 400
2010/03/16 2,501 2,503 2,501 2,503 300
2010/03/12 2,500 2,544 2,500 2,500 1,100
2010/03/11 2,500 2,520 2,500 2,520 800
2010/03/10 2,500 2,500 2,500 2,500 400
2010/03/09 2,577 2,577 2,500 2,500 3,200
2010/03/08 2,575 2,577 2,575 2,577 300
2010/03/05 2,550 2,550 2,520 2,520 200
2010/03/04 2,500 2,550 2,500 2,550 1,900
2010/03/02 2,420 2,500 2,420 2,440 700
2010/03/01 2,400 2,401 2,400 2,401 2,100
2010/02/26 2,350 2,380 2,350 2,360 1,300
2010/02/25 2,285 2,350 2,285 2,300 1,800
2010/02/24 2,310 2,310 2,285 2,285 700
2010/02/22 2,340 2,340 2,290 2,340 2,900
2010/02/19 2,290 2,290 2,290 2,290 300
2010/02/18 2,334 2,334 2,286 2,286 400
2010/02/17 2,370 2,370 2,295 2,320 400
2010/02/15 2,302 2,320 2,300 2,320 700
2010/02/12 2,390 2,390 2,388 2,388 200
2010/02/10 2,250 2,300 2,250 2,290 900
2010/02/09 2,288 2,420 2,280 2,420 1,700
2010/02/08 2,260 2,300 2,260 2,300 200
2010/02/05 2,310 2,310 2,275 2,300 1,300
2010/02/04 2,340 2,350 2,305 2,310 1,100
2010/02/03 2,480 2,480 2,360 2,390 2,000
2010/02/02 2,495 2,495 2,400 2,454 4,100
2010/02/01 2,355 2,500 2,350 2,500 2,100
2010/01/26 2,310 2,370 2,310 2,370 1,100
2010/01/25 2,279 2,279 2,245 2,260 1,100
2010/01/22 2,320 2,320 2,300 2,320 900
2010/01/21 2,320 2,340 2,320 2,340 700
2010/01/20 2,320 2,320 2,320 2,320 900
2010/01/19 2,300 2,300 2,300 2,300 200
2010/01/18 2,300 2,300 2,300 2,300 300
2010/01/15 2,340 2,340 2,300 2,300 600
2010/01/14 2,300 2,350 2,260 2,300 1,000
2010/01/13 2,300 2,300 2,300 2,300 500
2010/01/12 2,310 2,315 2,310 2,310 1,200
2010/01/08 2,330 2,330 2,300 2,300 400
2010/01/07 2,300 2,330 2,300 2,330 1,200
2010/01/06 2,300 2,300 2,290 2,300 1,200
2010/01/05 2,300 2,330 2,300 2,330 1,400
2010/01/04 2,270 2,285 2,270 2,285 300

このページの先頭へ