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
2007/12/27 2,260 2,260 2,260 2,260 100
2007/12/25 2,325 2,410 2,270 2,290 2,100
2007/12/21 2,285 2,315 2,270 2,310 1,300
2007/12/20 2,295 2,300 2,295 2,300 400
2007/12/19 2,350 2,350 2,350 2,350 500
2007/12/17 2,400 2,400 2,395 2,395 300
2007/12/14 2,350 2,430 2,350 2,430 200
2007/12/12 2,390 2,390 2,390 2,390 100
2007/12/11 2,320 2,350 2,320 2,350 500
2007/12/10 2,430 2,450 2,350 2,350 1,500
2007/12/07 2,285 2,310 2,280 2,300 700
2007/12/06 2,300 2,300 2,300 2,300 100
2007/12/05 2,280 2,300 2,280 2,300 200
2007/12/04 2,300 2,300 2,290 2,300 400
2007/12/03 2,320 2,320 2,300 2,300 200
2007/11/30 2,270 2,280 2,250 2,280 600
2007/11/29 2,330 2,330 2,250 2,250 200
2007/11/27 2,430 2,430 2,300 2,300 200
2007/11/26 2,380 2,450 2,380 2,450 300
2007/11/22 2,425 2,440 2,425 2,440 1,600
2007/11/21 2,300 2,300 2,245 2,265 600
2007/11/20 2,300 2,345 2,300 2,340 600
2007/11/19 2,420 2,420 2,290 2,290 1,000
2007/11/16 2,290 2,290 2,290 2,290 700
2007/11/15 2,430 2,430 2,230 2,230 400
2007/11/14 2,460 2,490 2,400 2,440 400
2007/11/13 2,460 2,460 2,460 2,460 200
2007/11/12 2,180 2,220 2,110 2,220 700
2007/11/09 2,500 2,500 2,500 2,500 100
2007/11/08 2,260 2,490 2,260 2,490 400
2007/11/07 2,400 2,400 2,300 2,300 900
2007/11/06 2,340 2,340 2,340 2,340 100
2007/11/05 2,500 2,500 2,500 2,500 200
2007/11/02 2,505 2,505 2,500 2,500 900
2007/11/01 2,625 2,625 2,500 2,500 800
2007/10/30 2,600 2,600 2,600 2,600 100
2007/10/29 2,615 2,620 2,600 2,600 700
2007/10/26 2,520 2,635 2,520 2,635 300
2007/10/25 2,660 2,660 2,600 2,600 2,100
2007/10/24 2,500 2,500 2,465 2,500 500
2007/10/23 2,440 2,450 2,440 2,450 400
2007/10/22 2,350 2,370 2,350 2,370 2,700
2007/10/19 2,380 2,380 2,330 2,370 800
2007/10/18 2,380 2,400 2,380 2,400 200
2007/10/17 2,400 2,400 2,360 2,360 300
2007/10/16 2,420 2,420 2,390 2,420 1,000
2007/10/15 2,420 2,480 2,400 2,420 3,200
2007/10/12 2,380 2,400 2,380 2,400 400
2007/10/11 2,420 2,420 2,350 2,380 1,800
2007/10/10 2,420 2,440 2,405 2,405 2,400
2007/10/09 2,300 2,360 2,290 2,360 1,000
2007/10/05 2,300 2,320 2,260 2,280 1,000
2007/10/04 2,190 2,300 2,190 2,280 1,800
2007/10/03 2,160 2,220 2,130 2,220 1,400
2007/10/02 2,170 2,200 2,150 2,200 1,700
2007/10/01 2,250 2,250 2,150 2,150 700
2007/09/28 2,330 2,350 2,330 2,350 400
2007/09/27 2,390 2,390 2,390 2,390 100
2007/09/25 2,290 2,370 2,290 2,370 2,000
2007/09/21 2,150 2,150 2,090 2,090 800
2007/09/19 2,120 2,150 2,090 2,150 1,100
2007/09/14 2,100 2,120 2,060 2,120 600
2007/09/13 2,100 2,180 2,100 2,180 4,700
2007/09/12 2,240 2,240 2,240 2,240 200
2007/09/11 2,240 2,240 2,240 2,240 400
2007/09/10 2,200 2,210 2,200 2,210 300
2007/09/07 2,205 2,205 2,205 2,205 100
2007/09/06 2,300 2,300 2,195 2,195 800
2007/09/05 2,310 2,310 2,300 2,300 500
2007/09/04 2,400 2,400 2,310 2,350 500
2007/09/03 2,400 2,480 2,400 2,480 400
2007/08/30 2,260 2,260 2,260 2,260 200
2007/08/24 2,495 2,500 2,490 2,500 2,100
2007/08/23 2,360 2,360 2,320 2,320 300
2007/08/22 2,250 2,250 2,250 2,250 200
2007/08/20 2,400 2,420 2,350 2,420 400
2007/08/17 2,240 2,240 2,225 2,225 400
2007/08/16 2,225 2,260 2,225 2,260 1,100
2007/08/15 2,300 2,300 2,300 2,300 400
2007/08/14 2,330 2,330 2,310 2,310 400
2007/08/13 2,350 2,400 2,330 2,330 1,600
2007/08/10 2,400 2,400 2,400 2,400 300
2007/08/09 2,550 2,550 2,500 2,500 900
2007/08/08 2,650 2,650 2,560 2,595 900
2007/08/07 2,630 2,630 2,630 2,630 100
2007/08/03 2,700 2,700 2,700 2,700 100
2007/08/02 2,625 2,625 2,620 2,620 200
2007/08/01 2,650 2,650 2,625 2,625 200
2007/07/31 2,700 2,700 2,650 2,650 800
2007/07/27 2,665 2,680 2,600 2,680 1,600
2007/07/26 2,720 2,750 2,705 2,705 1,100
2007/07/25 2,820 2,820 2,800 2,800 2,000
2007/07/24 2,750 2,770 2,710 2,740 1,200
2007/07/23 2,690 2,750 2,690 2,750 400
2007/07/20 2,800 2,800 2,690 2,770 2,700
2007/07/19 2,850 2,860 2,815 2,840 800
2007/07/18 2,885 2,885 2,860 2,860 700
2007/07/17 2,880 2,900 2,860 2,880 1,100
2007/07/13 2,880 2,900 2,855 2,880 800
2007/07/12 2,900 2,900 2,850 2,880 1,300
2007/07/11 2,880 2,900 2,870 2,900 500
2007/07/10 2,910 2,910 2,870 2,890 600
2007/07/09 2,900 2,920 2,870 2,900 600
2007/07/06 2,970 2,980 2,860 2,890 2,000
2007/07/05 2,910 2,930 2,850 2,850 1,600
2007/07/04 2,895 2,900 2,840 2,900 2,400
2007/07/03 2,900 2,920 2,860 2,860 600
2007/07/02 2,980 3,070 2,830 2,940 4,700
2007/06/29 2,950 3,000 2,950 2,980 900
2007/06/28 3,000 3,000 2,910 2,950 1,800
2007/06/27 3,090 3,090 3,090 3,090 600
2007/06/26 3,120 3,120 3,050 3,090 1,600
2007/06/25 3,040 3,100 2,970 3,100 6,700
2007/06/22 2,985 2,995 2,870 2,960 3,100
2007/06/21 2,945 2,980 2,945 2,980 800
2007/06/20 2,860 3,050 2,800 2,905 4,500
2007/06/19 2,770 2,770 2,725 2,740 2,700
2007/06/18 2,700 2,730 2,700 2,730 1,100
2007/06/15 2,670 2,700 2,610 2,700 1,000
2007/06/14 2,670 2,670 2,630 2,630 500
2007/06/13 2,570 2,630 2,570 2,630 600
2007/06/12 2,700 2,700 2,570 2,570 1,800
2007/06/11 2,740 2,780 2,690 2,690 800
2007/06/08 2,660 2,700 2,650 2,700 1,300
2007/06/07 2,715 2,730 2,670 2,720 1,400
2007/06/06 2,730 2,750 2,730 2,730 700
2007/06/05 2,750 2,800 2,750 2,750 400
2007/06/04 2,800 2,840 2,800 2,840 1,200
2007/06/01 2,850 2,920 2,850 2,880 700
2007/05/31 2,880 2,880 2,860 2,860 400
2007/05/29 2,875 2,950 2,875 2,950 200
2007/05/28 2,995 3,000 2,870 3,000 1,400
2007/05/25 3,020 3,030 3,020 3,030 1,800
2007/05/24 2,800 2,940 2,800 2,940 4,100
2007/05/23 2,810 2,810 2,800 2,800 900
2007/05/22 2,800 2,830 2,800 2,810 800
2007/05/21 2,755 2,800 2,755 2,800 1,000
2007/05/18 2,870 2,870 2,675 2,755 2,400
2007/05/17 2,700 2,850 2,630 2,850 4,900
2007/05/16 2,840 2,840 2,700 2,700 5,300
2007/05/15 2,915 2,915 2,820 2,900 2,200
2007/05/14 2,940 2,950 2,900 2,915 1,600
2007/05/11 2,905 2,905 2,860 2,900 1,500
2007/05/10 3,060 3,060 2,900 2,980 5,600
2007/05/09 3,130 3,130 3,050 3,060 2,800
2007/05/08 3,220 3,220 3,100 3,150 5,200
2007/05/07 3,120 3,220 3,120 3,200 6,900
2007/05/02 3,230 3,240 3,030 3,090 7,700
2007/05/01 3,240 3,250 3,170 3,210 6,500
2007/04/27 3,300 3,360 3,180 3,240 25,300
2007/04/26 3,250 3,440 3,140 3,300 47,200
2007/04/25 3,400 3,470 3,110 3,150 209,500

このページの先頭へ