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 |
---|---|---|---|---|---|
2024/03/28 | 985 | 1,014 | 983 | 992 | 31,800 |
2024/03/27 | 1,044 | 1,053 | 1,043 | 1,047 | 36,400 |
2024/03/26 | 1,047 | 1,059 | 1,046 | 1,053 | 18,700 |
2024/03/25 | 1,070 | 1,070 | 1,059 | 1,059 | 17,500 |
2024/03/22 | 1,075 | 1,077 | 1,067 | 1,073 | 12,700 |
2024/03/21 | 1,066 | 1,080 | 1,066 | 1,074 | 17,700 |
2024/03/19 | 1,066 | 1,073 | 1,062 | 1,069 | 8,400 |
2024/03/18 | 1,064 | 1,075 | 1,064 | 1,066 | 9,900 |
2024/03/15 | 1,066 | 1,072 | 1,066 | 1,067 | 4,000 |
2024/03/14 | 1,080 | 1,081 | 1,061 | 1,066 | 19,300 |
2024/03/13 | 1,070 | 1,070 | 1,062 | 1,068 | 4,400 |
2024/03/12 | 1,063 | 1,070 | 1,061 | 1,070 | 5,400 |
2024/03/11 | 1,060 | 1,069 | 1,060 | 1,067 | 8,200 |
2024/03/08 | 1,051 | 1,061 | 1,051 | 1,055 | 7,300 |
2024/03/07 | 1,063 | 1,067 | 1,051 | 1,061 | 15,900 |
2024/03/06 | 1,053 | 1,061 | 1,046 | 1,055 | 10,800 |
2024/03/05 | 1,044 | 1,053 | 1,042 | 1,053 | 10,400 |
2024/03/04 | 1,052 | 1,057 | 1,049 | 1,049 | 9,200 |
2024/03/01 | 1,061 | 1,061 | 1,052 | 1,054 | 6,900 |
2024/02/29 | 1,063 | 1,065 | 1,058 | 1,060 | 4,300 |
2024/02/28 | 1,062 | 1,069 | 1,062 | 1,062 | 5,600 |
2024/02/27 | 1,061 | 1,070 | 1,058 | 1,064 | 6,600 |
2024/02/26 | 1,071 | 1,073 | 1,060 | 1,061 | 8,800 |
2024/02/22 | 1,078 | 1,081 | 1,070 | 1,077 | 4,200 |
2024/02/21 | 1,079 | 1,081 | 1,070 | 1,072 | 2,300 |
2024/02/20 | 1,071 | 1,084 | 1,071 | 1,083 | 7,400 |
2024/02/19 | 1,062 | 1,080 | 1,060 | 1,066 | 5,500 |
2024/02/16 | 1,051 | 1,063 | 1,051 | 1,062 | 4,600 |
2024/02/15 | 1,055 | 1,056 | 1,050 | 1,050 | 8,400 |
2024/02/14 | 1,065 | 1,068 | 1,054 | 1,054 | 6,900 |
2024/02/13 | 1,066 | 1,072 | 1,059 | 1,071 | 23,100 |
2024/02/09 | 1,057 | 1,070 | 1,052 | 1,052 | 8,100 |
2024/02/08 | 1,066 | 1,069 | 1,053 | 1,060 | 10,200 |
2024/02/07 | 1,084 | 1,084 | 1,064 | 1,072 | 15,100 |
2024/02/06 | 1,079 | 1,087 | 1,075 | 1,080 | 11,200 |
2024/02/05 | 1,092 | 1,092 | 1,076 | 1,076 | 18,600 |
2024/02/02 | 1,099 | 1,099 | 1,080 | 1,087 | 11,000 |
2024/02/01 | 1,089 | 1,089 | 1,072 | 1,078 | 16,600 |
2024/01/31 | 1,094 | 1,094 | 1,077 | 1,082 | 12,500 |
2024/01/30 | 1,097 | 1,099 | 1,072 | 1,072 | 62,500 |
2024/01/29 | 1,083 | 1,097 | 1,082 | 1,097 | 14,500 |
2024/01/26 | 1,081 | 1,088 | 1,077 | 1,078 | 9,400 |
2024/01/25 | 1,080 | 1,088 | 1,080 | 1,080 | 11,900 |
2024/01/24 | 1,085 | 1,087 | 1,079 | 1,081 | 7,000 |
2024/01/23 | 1,083 | 1,094 | 1,077 | 1,084 | 14,500 |
2024/01/22 | 1,075 | 1,087 | 1,075 | 1,082 | 5,400 |
2024/01/19 | 1,091 | 1,091 | 1,067 | 1,072 | 14,900 |
2024/01/18 | 1,058 | 1,071 | 1,057 | 1,062 | 3,700 |
2024/01/17 | 1,079 | 1,079 | 1,062 | 1,062 | 8,400 |
2024/01/16 | 1,072 | 1,072 | 1,064 | 1,067 | 9,000 |
2024/01/15 | 1,062 | 1,096 | 1,056 | 1,068 | 15,900 |
2024/01/12 | 1,071 | 1,072 | 1,052 | 1,054 | 14,300 |
2024/01/11 | 1,090 | 1,090 | 1,070 | 1,071 | 15,800 |
2024/01/10 | 1,096 | 1,096 | 1,081 | 1,090 | 7,100 |
2024/01/09 | 1,089 | 1,101 | 1,086 | 1,096 | 14,100 |
2024/01/05 | 1,079 | 1,086 | 1,076 | 1,086 | 9,900 |
2024/01/04 | 1,061 | 1,080 | 1,051 | 1,079 | 9,000 |
2023/12/29 | 1,070 | 1,073 | 1,059 | 1,064 | 9,700 |
2023/12/28 | 1,041 | 1,068 | 1,041 | 1,062 | 6,000 |
2023/12/27 | 1,050 | 1,061 | 1,049 | 1,055 | 7,100 |
2023/12/26 | 1,047 | 1,054 | 1,047 | 1,048 | 4,600 |
2023/12/25 | 1,055 | 1,057 | 1,043 | 1,053 | 7,400 |
2023/12/22 | 1,038 | 1,051 | 1,036 | 1,051 | 14,900 |
2023/12/21 | 1,040 | 1,050 | 1,037 | 1,039 | 6,400 |
2023/12/20 | 1,044 | 1,054 | 1,042 | 1,043 | 9,700 |
2023/12/19 | 1,031 | 1,044 | 1,031 | 1,044 | 4,600 |
2023/12/18 | 1,024 | 1,042 | 1,021 | 1,032 | 9,600 |
2023/12/15 | 1,026 | 1,029 | 1,020 | 1,024 | 6,400 |
2023/12/14 | 1,027 | 1,030 | 1,019 | 1,023 | 3,600 |
2023/12/13 | 1,031 | 1,034 | 1,025 | 1,027 | 6,800 |
2023/12/12 | 1,032 | 1,032 | 1,024 | 1,027 | 4,500 |
2023/12/11 | 1,024 | 1,033 | 1,020 | 1,032 | 8,100 |
2023/12/08 | 1,012 | 1,029 | 1,012 | 1,024 | 19,300 |
2023/12/07 | 1,031 | 1,031 | 1,021 | 1,021 | 3,700 |
2023/12/06 | 1,027 | 1,040 | 1,019 | 1,031 | 9,800 |
2023/12/05 | 1,013 | 1,045 | 1,013 | 1,027 | 17,100 |
2023/12/04 | 1,016 | 1,018 | 1,009 | 1,015 | 17,800 |
2023/12/01 | 1,017 | 1,019 | 1,010 | 1,012 | 12,000 |
2023/11/30 | 1,023 | 1,024 | 1,015 | 1,017 | 6,000 |
2023/11/29 | 1,024 | 1,024 | 1,018 | 1,020 | 4,600 |
2023/11/28 | 1,020 | 1,031 | 1,020 | 1,024 | 5,800 |
2023/11/27 | 1,016 | 1,030 | 1,016 | 1,023 | 6,700 |
2023/11/24 | 1,030 | 1,038 | 1,017 | 1,020 | 7,200 |
2023/11/22 | 1,021 | 1,032 | 1,021 | 1,027 | 6,400 |
2023/11/21 | 1,016 | 1,040 | 1,014 | 1,021 | 21,300 |
2023/11/20 | 1,022 | 1,032 | 1,020 | 1,022 | 3,900 |
2023/11/17 | 1,008 | 1,028 | 1,008 | 1,022 | 13,300 |
2023/11/16 | 1,014 | 1,019 | 1,003 | 1,010 | 19,600 |
2023/11/15 | 1,014 | 1,022 | 1,014 | 1,014 | 4,400 |
2023/11/14 | 1,026 | 1,027 | 1,014 | 1,014 | 14,300 |
2023/11/13 | 1,024 | 1,034 | 1,022 | 1,032 | 19,200 |
2023/11/10 | 1,034 | 1,034 | 1,017 | 1,024 | 24,300 |
2023/11/09 | 1,027 | 1,037 | 1,026 | 1,034 | 7,900 |
2023/11/08 | 1,043 | 1,043 | 1,022 | 1,027 | 17,300 |
2023/11/07 | 1,038 | 1,045 | 1,031 | 1,042 | 17,700 |
2023/11/06 | 1,026 | 1,038 | 1,023 | 1,036 | 22,400 |
2023/11/02 | 1,035 | 1,049 | 1,021 | 1,021 | 22,600 |
2023/11/01 | 1,029 | 1,043 | 1,021 | 1,031 | 38,700 |
2023/10/31 | 1,026 | 1,050 | 1,023 | 1,036 | 25,400 |
2023/10/30 | 1,056 | 1,064 | 1,002 | 1,002 | 119,800 |
2023/10/27 | 1,045 | 1,068 | 1,045 | 1,066 | 8,900 |
2023/10/26 | 1,052 | 1,065 | 1,045 | 1,045 | 23,000 |
2023/10/25 | 1,067 | 1,079 | 1,055 | 1,069 | 27,400 |
2023/10/24 | 1,051 | 1,070 | 1,033 | 1,062 | 27,900 |
2023/10/23 | 1,053 | 1,063 | 1,050 | 1,053 | 9,800 |
2023/10/20 | 1,056 | 1,067 | 1,054 | 1,059 | 8,800 |
2023/10/19 | 1,054 | 1,075 | 1,054 | 1,063 | 10,700 |
2023/10/18 | 1,084 | 1,086 | 1,066 | 1,070 | 18,700 |
2023/10/17 | 1,040 | 1,086 | 1,040 | 1,085 | 48,400 |
2023/10/16 | 1,048 | 1,074 | 1,048 | 1,064 | 22,000 |
2023/10/13 | 1,080 | 1,114 | 1,065 | 1,070 | 32,900 |
2023/10/12 | 1,054 | 1,078 | 1,048 | 1,078 | 28,400 |
2023/10/11 | 1,058 | 1,058 | 1,044 | 1,051 | 8,700 |
2023/10/10 | 1,047 | 1,060 | 1,040 | 1,055 | 21,100 |
2023/10/06 | 1,051 | 1,066 | 1,037 | 1,037 | 15,100 |
2023/10/05 | 1,049 | 1,060 | 1,039 | 1,052 | 23,400 |
2023/10/04 | 1,028 | 1,056 | 1,025 | 1,040 | 35,900 |
2023/10/03 | 1,032 | 1,074 | 1,032 | 1,050 | 51,000 |
2023/10/02 | 1,047 | 1,062 | 1,040 | 1,040 | 16,600 |
2023/09/29 | 1,061 | 1,063 | 1,052 | 1,053 | 19,700 |
2023/09/28 | 1,060 | 1,081 | 1,054 | 1,067 | 30,800 |
2023/09/27 | 1,059 | 1,065 | 1,048 | 1,060 | 26,600 |
2023/09/26 | 1,063 | 1,063 | 1,043 | 1,059 | 54,800 |
2023/09/25 | 1,035 | 1,057 | 1,035 | 1,048 | 71,500 |
2023/09/22 | 1,036 | 1,049 | 1,029 | 1,035 | 46,000 |
2023/09/21 | 1,046 | 1,050 | 1,037 | 1,047 | 53,500 |
2023/09/20 | 1,037 | 1,050 | 1,032 | 1,032 | 52,100 |
2023/09/19 | 1,012 | 1,055 | 1,011 | 1,022 | 302,300 |
2023/09/15 | 1,050 | 1,055 | 1,024 | 1,028 | 887,400 |
2023/09/14 | 901 | 907 | 901 | 905 | 1,500 |
2023/09/13 | 898 | 909 | 898 | 902 | 6,700 |
2023/09/12 | 897 | 905 | 896 | 898 | 2,900 |
2023/09/11 | 896 | 901 | 894 | 897 | 8,600 |
2023/09/08 | 900 | 907 | 896 | 896 | 10,500 |
2023/09/07 | 902 | 910 | 893 | 898 | 9,400 |
2023/09/06 | 893 | 913 | 893 | 909 | 5,000 |
2023/09/05 | 900 | 909 | 880 | 899 | 24,400 |
2023/09/04 | 905 | 913 | 900 | 902 | 7,500 |
2023/09/01 | 891 | 921 | 891 | 906 | 20,500 |
2023/08/31 | 891 | 901 | 890 | 891 | 9,000 |
2023/08/30 | 889 | 905 | 886 | 893 | 30,100 |
2023/08/29 | 854 | 885 | 853 | 885 | 18,300 |
2023/08/28 | 837 | 857 | 836 | 857 | 14,100 |
2023/08/25 | 828 | 837 | 823 | 837 | 7,900 |
2023/08/24 | 827 | 829 | 821 | 824 | 11,400 |
2023/08/23 | 816 | 831 | 813 | 827 | 10,200 |
2023/08/22 | 811 | 817 | 810 | 814 | 3,000 |
2023/08/21 | 813 | 817 | 811 | 811 | 4,000 |
2023/08/18 | 821 | 821 | 812 | 812 | 4,800 |
2023/08/17 | 820 | 822 | 813 | 822 | 7,300 |
2023/08/16 | 824 | 826 | 821 | 821 | 1,700 |
2023/08/15 | 829 | 831 | 822 | 822 | 13,800 |
2023/08/14 | 834 | 834 | 827 | 829 | 9,700 |
2023/08/10 | 819 | 835 | 819 | 835 | 3,100 |
2023/08/09 | 827 | 827 | 815 | 819 | 15,900 |
2023/08/08 | 832 | 832 | 827 | 827 | 4,700 |
2023/08/07 | 821 | 832 | 820 | 827 | 5,400 |
2023/08/04 | 810 | 825 | 810 | 825 | 13,000 |
2023/08/03 | 828 | 828 | 810 | 815 | 111,700 |
2023/08/02 | 835 | 845 | 830 | 830 | 13,400 |
2023/08/01 | 852 | 852 | 831 | 839 | 42,300 |
2023/07/31 | 842 | 859 | 842 | 852 | 77,200 |
2023/07/28 | 864 | 867 | 826 | 831 | 78,200 |
2023/07/27 | 865 | 869 | 864 | 868 | 8,900 |
2023/07/26 | 867 | 867 | 862 | 863 | 5,700 |
2023/07/25 | 867 | 867 | 863 | 863 | 6,900 |
2023/07/24 | 861 | 868 | 859 | 862 | 7,200 |
2023/07/21 | 861 | 867 | 861 | 861 | 7,600 |
2023/07/20 | 861 | 864 | 856 | 861 | 9,600 |
2023/07/19 | 852 | 863 | 850 | 861 | 19,200 |
2023/07/18 | 855 | 860 | 850 | 852 | 6,400 |
2023/07/14 | 860 | 860 | 848 | 854 | 15,100 |
2023/07/13 | 860 | 862 | 853 | 854 | 9,500 |
2023/07/12 | 875 | 876 | 859 | 860 | 19,800 |
2023/07/11 | 874 | 876 | 873 | 875 | 9,500 |
2023/07/10 | 889 | 889 | 874 | 875 | 12,800 |
2023/07/07 | 892 | 897 | 889 | 889 | 6,200 |
2023/07/06 | 893 | 898 | 891 | 892 | 5,600 |
2023/07/05 | 901 | 904 | 893 | 893 | 9,800 |
2023/07/04 | 905 | 908 | 901 | 901 | 14,400 |
2023/07/03 | 904 | 908 | 902 | 906 | 5,700 |
2023/06/30 | 906 | 908 | 903 | 903 | 4,900 |
2023/06/29 | 910 | 911 | 904 | 906 | 7,700 |
2023/06/28 | 909 | 916 | 906 | 913 | 6,100 |
2023/06/27 | 912 | 914 | 908 | 908 | 1,800 |
2023/06/26 | 914 | 914 | 905 | 909 | 4,900 |
2023/06/23 | 921 | 924 | 915 | 915 | 10,200 |
2023/06/22 | 916 | 919 | 915 | 916 | 5,300 |
2023/06/21 | 917 | 921 | 916 | 916 | 5,400 |
2023/06/20 | 917 | 923 | 917 | 920 | 5,500 |
2023/06/19 | 917 | 923 | 917 | 919 | 6,300 |
2023/06/16 | 926 | 927 | 917 | 917 | 10,600 |
2023/06/15 | 927 | 933 | 926 | 926 | 5,600 |
2023/06/14 | 925 | 929 | 923 | 927 | 5,200 |
2023/06/13 | 923 | 931 | 923 | 924 | 6,700 |
2023/06/12 | 931 | 934 | 924 | 924 | 11,800 |
2023/06/09 | 935 | 941 | 931 | 931 | 12,600 |
2023/06/08 | 929 | 935 | 928 | 932 | 7,100 |
2023/06/07 | 930 | 942 | 928 | 929 | 12,000 |
2023/06/06 | 924 | 935 | 920 | 934 | 6,700 |