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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 899 | 900 | 898 | 899 | 2,700 |
| 2025/05/30 | 896 | 899 | 896 | 899 | 2,400 |
| 2025/05/29 | 898 | 898 | 895 | 897 | 2,900 |
| 2025/05/28 | 898 | 898 | 895 | 898 | 900 |
| 2025/05/27 | 897 | 898 | 894 | 898 | 1,900 |
| 2025/05/26 | 890 | 899 | 890 | 893 | 1,800 |
| 2025/05/23 | 895 | 897 | 889 | 895 | 4,000 |
| 2025/05/22 | 877 | 893 | 877 | 893 | 5,000 |
| 2025/05/21 | 895 | 900 | 869 | 884 | 21,600 |
| 2025/05/20 | 898 | 906 | 880 | 895 | 11,500 |
| 2025/05/19 | 915 | 919 | 890 | 890 | 7,900 |
| 2025/05/16 | 919 | 935 | 908 | 917 | 7,900 |
| 2025/05/15 | 948 | 950 | 915 | 915 | 10,700 |
| 2025/05/14 | 922 | 948 | 920 | 948 | 8,100 |
| 2025/05/13 | 916 | 928 | 916 | 928 | 8,400 |
| 2025/05/12 | 924 | 932 | 916 | 916 | 13,100 |
| 2025/05/09 | 934 | 945 | 923 | 924 | 19,400 |
| 2025/05/08 | 938 | 949 | 920 | 949 | 15,300 |
| 2025/05/07 | 933 | 966 | 921 | 938 | 44,100 |
| 2025/05/02 | 937 | 958 | 913 | 948 | 28,200 |
| 2025/05/01 | 924 | 972 | 909 | 922 | 50,300 |
| 2025/04/30 | 914 | 945 | 888 | 935 | 68,900 |
| 2025/04/28 | 893 | 940 | 882 | 916 | 92,700 |
| 2025/04/25 | 892 | 926 | 863 | 898 | 43,400 |
| 2025/04/24 | 904 | 940 | 881 | 884 | 107,200 |
| 2025/04/23 | 900 | 902 | 890 | 902 | 5,800 |
| 2025/04/22 | 887 | 897 | 880 | 897 | 4,100 |
| 2025/04/21 | 893 | 895 | 885 | 887 | 2,800 |
| 2025/04/18 | 891 | 894 | 882 | 894 | 1,800 |
| 2025/04/17 | 881 | 890 | 879 | 890 | 1,800 |
| 2025/04/16 | 890 | 891 | 874 | 890 | 2,400 |
| 2025/04/15 | 890 | 905 | 890 | 891 | 6,500 |
| 2025/04/14 | 884 | 894 | 882 | 888 | 5,100 |
| 2025/04/11 | 895 | 895 | 884 | 884 | 5,900 |
| 2025/04/10 | 910 | 912 | 880 | 898 | 3,500 |
| 2025/04/09 | 883 | 883 | 863 | 868 | 5,800 |
| 2025/04/08 | 909 | 917 | 860 | 886 | 3,300 |
| 2025/04/07 | 875 | 894 | 835 | 849 | 19,300 |
| 2025/04/04 | 891 | 917 | 888 | 891 | 7,900 |
| 2025/04/03 | 929 | 939 | 917 | 917 | 6,000 |
| 2025/04/02 | 934 | 939 | 930 | 930 | 4,200 |
| 2025/04/01 | 945 | 945 | 930 | 934 | 8,700 |
| 2025/03/31 | 935 | 939 | 930 | 936 | 4,600 |
| 2025/03/28 | 921 | 950 | 921 | 935 | 17,000 |
| 2025/03/27 | 983 | 988 | 979 | 986 | 32,300 |
| 2025/03/26 | 976 | 983 | 975 | 979 | 9,000 |
| 2025/03/25 | 983 | 985 | 976 | 979 | 6,900 |
| 2025/03/24 | 980 | 984 | 971 | 978 | 13,300 |
| 2025/03/21 | 984 | 987 | 982 | 982 | 6,800 |
| 2025/03/19 | 979 | 985 | 979 | 981 | 4,400 |
| 2025/03/18 | 975 | 985 | 972 | 978 | 7,900 |
| 2025/03/17 | 981 | 982 | 969 | 971 | 4,900 |
| 2025/03/14 | 972 | 980 | 960 | 980 | 8,100 |
| 2025/03/13 | 954 | 988 | 954 | 970 | 22,100 |
| 2025/03/12 | 956 | 958 | 953 | 953 | 900 |
| 2025/03/11 | 960 | 962 | 954 | 956 | 4,700 |
| 2025/03/10 | 960 | 962 | 958 | 961 | 6,300 |
| 2025/03/07 | 955 | 961 | 951 | 959 | 2,900 |
| 2025/03/06 | 960 | 960 | 951 | 955 | 1,400 |
| 2025/03/05 | 956 | 958 | 952 | 955 | 1,800 |
| 2025/03/04 | 959 | 959 | 956 | 956 | 1,300 |
| 2025/03/03 | 963 | 963 | 956 | 959 | 2,500 |
| 2025/02/28 | 942 | 956 | 942 | 956 | 3,200 |
| 2025/02/27 | 941 | 950 | 940 | 949 | 3,200 |
| 2025/02/26 | 939 | 944 | 939 | 940 | 2,200 |
| 2025/02/25 | 958 | 959 | 934 | 944 | 11,800 |
| 2025/02/21 | 936 | 944 | 935 | 935 | 2,500 |
| 2025/02/20 | 939 | 960 | 939 | 939 | 3,500 |
| 2025/02/19 | 955 | 961 | 925 | 950 | 7,100 |
| 2025/02/18 | 948 | 961 | 948 | 955 | 11,300 |
| 2025/02/17 | 948 | 952 | 942 | 948 | 4,900 |
| 2025/02/14 | 945 | 945 | 939 | 943 | 4,500 |
| 2025/02/13 | 929 | 938 | 929 | 936 | 1,500 |
| 2025/02/12 | 927 | 936 | 927 | 933 | 3,200 |
| 2025/02/10 | 930 | 932 | 929 | 931 | 1,900 |
| 2025/02/07 | 920 | 930 | 920 | 930 | 3,000 |
| 2025/02/06 | 920 | 930 | 913 | 930 | 2,900 |
| 2025/02/05 | 914 | 930 | 914 | 924 | 3,200 |
| 2025/02/04 | 912 | 914 | 907 | 914 | 1,800 |
| 2025/02/03 | 899 | 917 | 896 | 912 | 8,800 |
| 2025/01/31 | 903 | 903 | 887 | 899 | 21,700 |
| 2025/01/30 | 930 | 935 | 880 | 880 | 76,200 |
| 2025/01/29 | 932 | 942 | 931 | 932 | 9,800 |
| 2025/01/28 | 930 | 940 | 930 | 936 | 6,800 |
| 2025/01/27 | 923 | 944 | 923 | 931 | 11,200 |
| 2025/01/24 | 930 | 935 | 923 | 923 | 7,900 |
| 2025/01/23 | 920 | 929 | 920 | 929 | 3,400 |
| 2025/01/22 | 917 | 920 | 911 | 920 | 2,300 |
| 2025/01/21 | 904 | 914 | 903 | 913 | 5,600 |
| 2025/01/20 | 908 | 912 | 900 | 904 | 9,200 |
| 2025/01/17 | 914 | 929 | 904 | 904 | 9,100 |
| 2025/01/16 | 929 | 929 | 918 | 918 | 8,500 |
| 2025/01/15 | 941 | 941 | 930 | 930 | 4,200 |
| 2025/01/14 | 945 | 945 | 935 | 941 | 5,100 |
| 2025/01/10 | 940 | 941 | 938 | 939 | 3,100 |
| 2025/01/09 | 943 | 947 | 940 | 940 | 3,000 |
| 2025/01/08 | 942 | 945 | 940 | 943 | 4,300 |
| 2025/01/07 | 942 | 954 | 940 | 943 | 11,100 |
| 2025/01/06 | 940 | 955 | 935 | 940 | 15,000 |
| 2024/12/30 | 924 | 936 | 924 | 934 | 3,000 |
| 2024/12/27 | 918 | 937 | 918 | 924 | 8,900 |
| 2024/12/26 | 910 | 939 | 908 | 923 | 14,100 |
| 2024/12/25 | 911 | 915 | 904 | 913 | 10,200 |
| 2024/12/24 | 911 | 913 | 909 | 909 | 5,200 |
| 2024/12/23 | 910 | 920 | 910 | 911 | 9,400 |
| 2024/12/20 | 917 | 918 | 910 | 913 | 4,400 |
| 2024/12/19 | 913 | 917 | 907 | 917 | 7,700 |
| 2024/12/18 | 905 | 919 | 905 | 912 | 2,900 |
| 2024/12/17 | 913 | 913 | 904 | 904 | 5,000 |
| 2024/12/16 | 904 | 921 | 903 | 903 | 11,800 |
| 2024/12/13 | 900 | 909 | 900 | 908 | 4,100 |
| 2024/12/12 | 908 | 913 | 900 | 900 | 5,700 |
| 2024/12/11 | 900 | 908 | 900 | 906 | 5,700 |
| 2024/12/10 | 888 | 899 | 888 | 899 | 10,600 |
| 2024/12/09 | 881 | 888 | 881 | 888 | 14,700 |
| 2024/12/06 | 879 | 888 | 877 | 880 | 16,600 |
| 2024/12/05 | 884 | 888 | 884 | 885 | 1,700 |
| 2024/12/04 | 891 | 891 | 882 | 883 | 8,800 |
| 2024/12/03 | 883 | 890 | 878 | 885 | 15,000 |
| 2024/12/02 | 888 | 896 | 883 | 883 | 12,100 |
| 2024/11/29 | 882 | 896 | 882 | 888 | 4,000 |
| 2024/11/28 | 886 | 902 | 881 | 881 | 10,800 |
| 2024/11/27 | 913 | 913 | 889 | 893 | 4,100 |
| 2024/11/26 | 912 | 916 | 902 | 902 | 4,100 |
| 2024/11/25 | 916 | 919 | 912 | 913 | 3,700 |
| 2024/11/22 | 914 | 917 | 914 | 916 | 2,000 |
| 2024/11/21 | 920 | 929 | 916 | 920 | 6,600 |
| 2024/11/20 | 940 | 940 | 908 | 922 | 115,200 |
| 2024/11/19 | 889 | 889 | 880 | 880 | 5,800 |
| 2024/11/18 | 881 | 894 | 881 | 886 | 5,800 |
| 2024/11/15 | 882 | 888 | 882 | 886 | 2,700 |
| 2024/11/14 | 896 | 899 | 878 | 881 | 11,200 |
| 2024/11/13 | 908 | 908 | 900 | 900 | 900 |
| 2024/11/12 | 911 | 911 | 894 | 894 | 5,600 |
| 2024/11/11 | 916 | 916 | 908 | 911 | 2,600 |
| 2024/11/08 | 910 | 920 | 908 | 913 | 7,300 |
| 2024/11/07 | 909 | 911 | 894 | 910 | 13,100 |
| 2024/11/06 | 897 | 898 | 884 | 886 | 5,900 |
| 2024/11/05 | 900 | 902 | 880 | 883 | 10,300 |
| 2024/11/01 | 889 | 902 | 885 | 898 | 8,300 |