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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,178 | 1,195 | 1,168 | 1,175 | 51,600 |
| 2026/03/26 | 1,174 | 1,181 | 1,174 | 1,181 | 3,400 |
| 2026/03/25 | 1,184 | 1,184 | 1,168 | 1,174 | 4,000 |
| 2026/03/24 | 1,185 | 1,185 | 1,184 | 1,184 | 1,100 |
| 2026/03/23 | 1,180 | 1,184 | 1,172 | 1,184 | 800 |
| 2026/03/19 | 1,190 | 1,210 | 1,180 | 1,210 | 1,700 |
| 2026/03/18 | 1,194 | 1,194 | 1,192 | 1,192 | 600 |
| 2026/03/17 | 1,200 | 1,200 | 1,192 | 1,193 | 900 |
| 2026/03/16 | 1,220 | 1,220 | 1,190 | 1,220 | 1,000 |
| 2026/03/13 | 1,181 | 1,210 | 1,181 | 1,210 | 700 |
| 2026/03/12 | 1,181 | 1,210 | 1,181 | 1,210 | 400 |
| 2026/03/11 | 1,199 | 1,199 | 1,193 | 1,199 | 800 |
| 2026/03/10 | 1,193 | 1,193 | 1,191 | 1,191 | 1,200 |
| 2026/03/09 | 1,170 | 1,194 | 1,150 | 1,193 | 2,000 |
| 2026/03/06 | 1,187 | 1,189 | 1,157 | 1,189 | 1,400 |
| 2026/03/05 | 1,155 | 1,188 | 1,155 | 1,188 | 2,400 |
| 2026/03/04 | 1,214 | 1,214 | 1,147 | 1,153 | 5,900 |
| 2026/03/03 | 1,232 | 1,241 | 1,220 | 1,220 | 1,300 |
| 2026/03/02 | 1,232 | 1,243 | 1,224 | 1,224 | 1,600 |
| 2026/02/27 | 1,234 | 1,246 | 1,221 | 1,243 | 3,700 |
| 2026/02/26 | 1,230 | 1,234 | 1,230 | 1,234 | 3,200 |
| 2026/02/25 | 1,225 | 1,239 | 1,221 | 1,221 | 3,900 |
| 2026/02/24 | 1,228 | 1,240 | 1,228 | 1,240 | 1,900 |
| 2026/02/20 | 1,230 | 1,230 | 1,229 | 1,229 | 1,400 |
| 2026/02/19 | 1,229 | 1,231 | 1,207 | 1,231 | 2,700 |
| 2026/02/18 | 1,202 | 1,224 | 1,202 | 1,223 | 700 |
| 2026/02/17 | 1,218 | 1,228 | 1,194 | 1,225 | 2,100 |
| 2026/02/16 | 1,220 | 1,231 | 1,220 | 1,229 | 2,400 |
| 2026/02/13 | 1,240 | 1,240 | 1,224 | 1,224 | 1,400 |
| 2026/02/12 | 1,225 | 1,235 | 1,223 | 1,232 | 6,000 |
| 2026/02/10 | 1,256 | 1,260 | 1,233 | 1,233 | 14,100 |
| 2026/02/09 | 1,200 | 1,321 | 1,200 | 1,274 | 33,700 |
| 2026/02/06 | 1,191 | 1,195 | 1,189 | 1,192 | 2,400 |
| 2026/02/05 | 1,196 | 1,196 | 1,189 | 1,192 | 2,400 |
| 2026/02/04 | 1,204 | 1,204 | 1,194 | 1,195 | 2,500 |
| 2026/02/03 | 1,202 | 1,204 | 1,193 | 1,204 | 1,500 |
| 2026/02/02 | 1,202 | 1,206 | 1,191 | 1,192 | 3,100 |
| 2026/01/30 | 1,215 | 1,217 | 1,202 | 1,202 | 3,300 |
| 2026/01/29 | 1,245 | 1,245 | 1,212 | 1,215 | 4,300 |
| 2026/01/28 | 1,243 | 1,243 | 1,223 | 1,240 | 1,800 |
| 2026/01/27 | 1,244 | 1,248 | 1,222 | 1,241 | 3,000 |
| 2026/01/26 | 1,236 | 1,249 | 1,235 | 1,244 | 3,700 |
| 2026/01/23 | 1,230 | 1,236 | 1,217 | 1,236 | 3,100 |
| 2026/01/22 | 1,223 | 1,224 | 1,203 | 1,224 | 4,700 |
| 2026/01/21 | 1,204 | 1,226 | 1,204 | 1,221 | 3,800 |
| 2026/01/20 | 1,212 | 1,220 | 1,204 | 1,204 | 2,900 |
| 2026/01/19 | 1,210 | 1,210 | 1,200 | 1,207 | 2,100 |
| 2026/01/16 | 1,198 | 1,209 | 1,195 | 1,203 | 1,700 |
| 2026/01/15 | 1,203 | 1,203 | 1,194 | 1,195 | 2,900 |
| 2026/01/14 | 1,206 | 1,206 | 1,196 | 1,206 | 1,200 |
| 2026/01/13 | 1,208 | 1,208 | 1,197 | 1,206 | 3,600 |
| 2026/01/09 | 1,205 | 1,219 | 1,205 | 1,207 | 2,200 |
| 2026/01/08 | 1,219 | 1,227 | 1,205 | 1,219 | 4,000 |
| 2026/01/07 | 1,208 | 1,222 | 1,195 | 1,215 | 4,600 |
| 2026/01/06 | 1,198 | 1,209 | 1,195 | 1,208 | 5,900 |
| 2026/01/05 | 1,185 | 1,195 | 1,180 | 1,190 | 6,600 |
| 2025/12/30 | 1,192 | 1,192 | 1,180 | 1,187 | 7,100 |
| 2025/12/29 | 1,238 | 1,238 | 1,189 | 1,209 | 11,300 |
| 2025/12/26 | 1,205 | 1,209 | 1,180 | 1,208 | 11,500 |
| 2025/12/25 | 1,221 | 1,221 | 1,195 | 1,209 | 7,500 |
| 2025/12/24 | 1,217 | 1,220 | 1,199 | 1,220 | 8,300 |
| 2025/12/23 | 1,244 | 1,244 | 1,196 | 1,217 | 8,200 |
| 2025/12/22 | 1,268 | 1,268 | 1,222 | 1,244 | 14,800 |
| 2025/12/19 | 1,250 | 1,300 | 1,247 | 1,271 | 41,800 |
| 2025/12/18 | 1,234 | 1,255 | 1,219 | 1,255 | 11,700 |
| 2025/12/17 | 1,202 | 1,215 | 1,202 | 1,211 | 3,600 |
| 2025/12/16 | 1,205 | 1,205 | 1,196 | 1,202 | 2,500 |
| 2025/12/15 | 1,196 | 1,200 | 1,188 | 1,200 | 2,400 |
| 2025/12/12 | 1,192 | 1,215 | 1,174 | 1,198 | 5,300 |
| 2025/12/11 | 1,190 | 1,192 | 1,178 | 1,192 | 3,600 |
| 2025/12/10 | 1,181 | 1,190 | 1,179 | 1,187 | 4,300 |
| 2025/12/09 | 1,175 | 1,184 | 1,170 | 1,181 | 3,000 |
| 2025/12/08 | 1,175 | 1,189 | 1,175 | 1,183 | 2,000 |
| 2025/12/05 | 1,198 | 1,205 | 1,170 | 1,170 | 6,200 |
| 2025/12/04 | 1,182 | 1,189 | 1,178 | 1,178 | 4,700 |
| 2025/12/03 | 1,189 | 1,203 | 1,164 | 1,192 | 9,000 |
| 2025/12/02 | 1,205 | 1,214 | 1,190 | 1,193 | 4,000 |
| 2025/12/01 | 1,194 | 1,215 | 1,192 | 1,199 | 4,500 |
| 2025/11/28 | 1,176 | 1,210 | 1,174 | 1,194 | 12,800 |
| 2025/11/27 | 1,178 | 1,178 | 1,162 | 1,176 | 4,800 |
| 2025/11/26 | 1,179 | 1,179 | 1,165 | 1,165 | 2,600 |
| 2025/11/25 | 1,179 | 1,180 | 1,155 | 1,177 | 15,500 |
| 2025/11/21 | 1,161 | 1,179 | 1,160 | 1,179 | 9,200 |
| 2025/11/20 | 1,141 | 1,162 | 1,141 | 1,155 | 11,400 |
| 2025/11/19 | 1,149 | 1,153 | 1,136 | 1,142 | 11,600 |
| 2025/11/18 | 1,154 | 1,163 | 1,147 | 1,149 | 10,900 |
| 2025/11/17 | 1,215 | 1,224 | 1,151 | 1,169 | 33,900 |
| 2025/11/14 | 1,306 | 1,336 | 1,229 | 1,234 | 132,100 |
| 2025/11/13 | 1,273 | 1,370 | 1,220 | 1,322 | 185,900 |
| 2025/11/12 | 1,199 | 1,284 | 1,177 | 1,272 | 40,400 |
| 2025/11/11 | 1,300 | 1,440 | 1,172 | 1,204 | 261,300 |
| 2025/11/10 | 1,229 | 1,283 | 1,229 | 1,283 | 10,400 |
| 2025/11/07 | 1,230 | 1,259 | 1,210 | 1,259 | 47,500 |
| 2025/11/06 | 1,203 | 1,249 | 1,195 | 1,213 | 22,600 |
| 2025/11/05 | 1,200 | 1,275 | 1,130 | 1,201 | 47,500 |
| 2025/11/04 | 1,200 | 1,272 | 1,143 | 1,171 | 197,100 |
| 2025/10/31 | 1,198 | 1,310 | 1,133 | 1,236 | 217,600 |
| 2025/10/30 | 1,100 | 1,261 | 1,092 | 1,174 | 94,700 |
| 2025/10/29 | 1,088 | 1,117 | 1,060 | 1,116 | 46,200 |
| 2025/10/28 | 1,132 | 1,158 | 1,078 | 1,088 | 134,500 |
| 2025/10/27 | 1,343 | 1,437 | 1,137 | 1,165 | 444,300 |
| 2025/10/24 | 1,316 | 1,441 | 1,316 | 1,373 | 194,800 |
| 2025/10/23 | 1,178 | 1,458 | 1,161 | 1,365 | 230,200 |
| 2025/10/22 | 1,020 | 1,195 | 1,019 | 1,177 | 146,400 |
| 2025/10/21 | 1,010 | 1,020 | 1,010 | 1,020 | 1,200 |
| 2025/10/20 | 1,020 | 1,030 | 1,007 | 1,008 | 17,900 |
| 2025/10/17 | 1,015 | 1,020 | 1,006 | 1,013 | 3,200 |
| 2025/10/16 | 1,012 | 1,026 | 1,012 | 1,024 | 2,600 |
| 2025/10/15 | 1,018 | 1,030 | 1,012 | 1,012 | 2,000 |
| 2025/10/14 | 1,035 | 1,035 | 1,000 | 1,017 | 9,600 |
| 2025/10/10 | 1,045 | 1,045 | 1,040 | 1,041 | 700 |
| 2025/10/09 | 1,043 | 1,052 | 1,043 | 1,051 | 1,800 |
| 2025/10/08 | 1,057 | 1,065 | 1,043 | 1,043 | 2,700 |
| 2025/10/07 | 1,046 | 1,059 | 1,046 | 1,046 | 1,300 |
| 2025/10/06 | 1,050 | 1,061 | 1,032 | 1,046 | 7,500 |
| 2025/10/03 | 1,032 | 1,058 | 1,030 | 1,050 | 4,400 |
| 2025/10/02 | 1,038 | 1,048 | 1,036 | 1,036 | 3,900 |
| 2025/10/01 | 1,050 | 1,058 | 1,022 | 1,034 | 12,800 |
| 2025/09/30 | 1,071 | 1,071 | 1,051 | 1,057 | 5,000 |
| 2025/09/29 | 1,087 | 1,097 | 1,054 | 1,071 | 6,500 |
| 2025/09/26 | 1,111 | 1,114 | 1,076 | 1,076 | 10,400 |
| 2025/09/25 | 1,065 | 1,105 | 1,061 | 1,100 | 23,200 |
| 2025/09/24 | 1,041 | 1,071 | 1,036 | 1,065 | 43,100 |
| 2025/09/22 | 1,078 | 1,078 | 1,048 | 1,051 | 28,700 |
| 2025/09/19 | 1,065 | 1,088 | 1,041 | 1,070 | 19,700 |
| 2025/09/18 | 1,055 | 1,065 | 1,055 | 1,058 | 4,600 |
| 2025/09/17 | 1,063 | 1,068 | 1,057 | 1,059 | 7,300 |
| 2025/09/16 | 1,056 | 1,064 | 1,052 | 1,052 | 6,800 |
| 2025/09/12 | 1,056 | 1,065 | 1,047 | 1,056 | 7,000 |
| 2025/09/11 | 1,061 | 1,061 | 1,044 | 1,056 | 5,500 |
| 2025/09/10 | 1,049 | 1,056 | 1,043 | 1,052 | 3,700 |
| 2025/09/09 | 1,068 | 1,068 | 1,049 | 1,049 | 5,500 |
| 2025/09/08 | 1,049 | 1,069 | 1,049 | 1,061 | 11,700 |
| 2025/09/05 | 1,063 | 1,068 | 1,037 | 1,040 | 18,300 |
| 2025/09/04 | 1,040 | 1,060 | 1,040 | 1,054 | 8,200 |
| 2025/09/03 | 1,038 | 1,052 | 1,038 | 1,040 | 11,100 |
| 2025/09/02 | 1,064 | 1,070 | 1,040 | 1,044 | 16,700 |
| 2025/09/01 | 1,060 | 1,078 | 1,038 | 1,064 | 22,500 |
| 2025/08/29 | 1,054 | 1,060 | 1,049 | 1,053 | 6,100 |
| 2025/08/28 | 1,052 | 1,057 | 1,049 | 1,049 | 35,300 |
| 2025/08/27 | 1,055 | 1,095 | 1,055 | 1,061 | 13,500 |
| 2025/08/26 | 1,056 | 1,069 | 1,054 | 1,054 | 8,600 |
| 2025/08/25 | 1,083 | 1,099 | 1,056 | 1,056 | 51,700 |
| 2025/08/22 | 1,090 | 1,091 | 1,064 | 1,069 | 15,600 |
| 2025/08/21 | 1,082 | 1,094 | 1,073 | 1,075 | 10,500 |
| 2025/08/20 | 1,116 | 1,116 | 1,080 | 1,082 | 23,900 |
| 2025/08/19 | 1,134 | 1,148 | 1,104 | 1,120 | 32,600 |
| 2025/08/18 | 1,110 | 1,138 | 1,079 | 1,128 | 25,000 |
| 2025/08/15 | 1,099 | 1,127 | 1,085 | 1,119 | 34,400 |
| 2025/08/14 | 1,230 | 1,299 | 1,065 | 1,083 | 282,300 |
| 2025/08/13 | 1,177 | 1,228 | 1,165 | 1,218 | 43,100 |
| 2025/08/12 | 1,290 | 1,505 | 1,128 | 1,166 | 648,400 |
| 2025/08/08 | 1,385 | 1,442 | 1,259 | 1,287 | 169,000 |
| 2025/08/07 | 1,564 | 1,820 | 1,443 | 1,443 | 252,100 |
| 2025/08/06 | 1,450 | 1,570 | 1,382 | 1,550 | 204,000 |
| 2025/08/05 | 1,227 | 1,430 | 1,208 | 1,430 | 207,300 |
| 2025/08/04 | 1,336 | 1,345 | 1,260 | 1,272 | 202,400 |
| 2025/08/01 | 1,120 | 1,346 | 1,081 | 1,346 | 1,471,900 |
| 2025/07/31 | 938 | 1,079 | 930 | 1,079 | 121,100 |
| 2025/07/30 | 920 | 936 | 920 | 929 | 2,600 |
| 2025/07/29 | 917 | 920 | 916 | 920 | 2,800 |
| 2025/07/28 | 917 | 917 | 917 | 917 | 600 |
| 2025/07/25 | 922 | 922 | 916 | 916 | 2,300 |
| 2025/07/24 | 922 | 922 | 915 | 915 | 4,100 |
| 2025/07/23 | 910 | 931 | 910 | 914 | 5,400 |
| 2025/07/22 | 912 | 917 | 911 | 912 | 3,300 |
| 2025/07/18 | 920 | 920 | 915 | 915 | 2,000 |
| 2025/07/17 | 920 | 920 | 917 | 917 | 2,400 |
| 2025/07/16 | 917 | 920 | 916 | 920 | 2,300 |
| 2025/07/15 | 920 | 922 | 920 | 920 | 1,400 |
| 2025/07/14 | 931 | 935 | 917 | 920 | 3,300 |
| 2025/07/11 | 930 | 937 | 930 | 931 | 2,800 |
| 2025/07/10 | 940 | 940 | 934 | 935 | 2,800 |
| 2025/07/09 | 943 | 943 | 936 | 940 | 1,900 |
| 2025/07/08 | 935 | 941 | 935 | 941 | 2,800 |
| 2025/07/07 | 945 | 951 | 926 | 934 | 2,300 |
| 2025/07/04 | 940 | 950 | 932 | 945 | 7,100 |
| 2025/07/03 | 931 | 933 | 931 | 931 | 700 |
| 2025/07/02 | 932 | 939 | 932 | 934 | 900 |
| 2025/07/01 | 936 | 940 | 932 | 932 | 1,200 |
| 2025/06/30 | 943 | 943 | 932 | 936 | 1,100 |
| 2025/06/27 | 940 | 950 | 915 | 932 | 4,300 |
| 2025/06/26 | 943 | 949 | 941 | 941 | 2,600 |
| 2025/06/25 | 935 | 949 | 932 | 943 | 10,300 |
| 2025/06/24 | 918 | 925 | 917 | 924 | 1,000 |
| 2025/06/23 | 914 | 925 | 914 | 924 | 1,000 |
| 2025/06/20 | 928 | 929 | 917 | 917 | 1,300 |
| 2025/06/19 | 922 | 930 | 922 | 929 | 1,400 |
| 2025/06/18 | 925 | 926 | 923 | 923 | 800 |
| 2025/06/17 | 916 | 926 | 914 | 923 | 1,300 |
| 2025/06/16 | 915 | 927 | 915 | 915 | 2,000 |
| 2025/06/13 | 912 | 914 | 912 | 914 | 300 |
| 2025/06/12 | 929 | 929 | 916 | 918 | 800 |
| 2025/06/11 | 931 | 931 | 927 | 927 | 2,400 |
| 2025/06/10 | 926 | 932 | 925 | 930 | 1,700 |
| 2025/06/09 | 919 | 928 | 919 | 926 | 1,100 |
| 2025/06/06 | 908 | 920 | 906 | 910 | 1,400 |
| 2025/06/05 | 905 | 908 | 903 | 904 | 700 |
| 2025/06/04 | 903 | 910 | 901 | 908 | 2,000 |
| 2025/06/03 | 899 | 904 | 899 | 902 | 1,600 |