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
2008/12/30 900 900 900 900 100
2008/12/29 900 900 900 900 400
2008/12/26 890 890 890 890 100
2008/12/25 890 900 890 900 900
2008/12/24 910 911 900 910 600
2008/12/22 900 900 874 874 800
2008/12/19 900 900 899 899 200
2008/12/18 870 870 870 870 100
2008/12/15 857 857 857 857 200
2008/12/12 877 877 877 877 400
2008/12/11 881 881 881 881 100
2008/12/10 950 950 880 880 1,900
2008/12/05 867 867 867 867 100
2008/12/02 866 866 866 866 100
2008/12/01 875 875 875 875 100
2008/11/25 913 913 863 863 900
2008/11/21 863 864 853 853 600
2008/11/20 851 855 851 855 200
2008/11/19 900 950 850 850 1,800
2008/11/18 899 899 898 898 200
2008/11/17 820 910 820 910 600
2008/11/13 817 817 817 817 200
2008/11/11 837 837 830 837 1,100
2008/11/10 851 851 837 837 900
2008/11/05 850 881 850 881 700
2008/11/04 832 843 832 833 1,000
2008/10/31 921 921 901 901 900
2008/10/28 920 920 920 920 100
2008/10/27 920 920 920 920 100
2008/10/24 941 941 940 940 900
2008/10/23 851 851 851 851 100
2008/10/22 850 850 850 850 100
2008/10/20 790 790 790 790 300
2008/10/16 810 810 810 810 200
2008/10/10 780 780 780 780 300
2008/10/08 800 810 800 800 800
2008/10/07 810 810 810 810 300
2008/10/06 905 905 900 900 400
2008/10/03 940 940 935 935 400
2008/10/02 941 941 940 940 500
2008/09/30 930 935 920 930 1,000
2008/09/29 1,040 1,040 1,040 1,040 500
2008/09/25 1,041 1,041 1,041 1,041 900
2008/09/24 971 971 971 971 300
2008/09/22 961 970 961 970 600
2008/09/19 930 940 930 940 200
2008/09/18 901 910 900 910 1,200
2008/09/17 935 940 935 940 200
2008/09/12 942 942 940 940 1,600
2008/09/11 961 970 961 970 700
2008/09/10 990 990 971 971 700
2008/09/08 998 999 998 999 200
2008/09/05 967 980 963 980 700
2008/09/03 1,030 1,030 1,027 1,027 500
2008/09/01 1,023 1,023 1,023 1,023 100
2008/08/29 1,023 1,023 1,023 1,023 300
2008/08/25 1,066 1,070 1,066 1,070 800
2008/08/22 1,032 1,032 1,026 1,026 1,200
2008/08/21 1,045 1,045 1,045 1,045 200
2008/08/20 1,031 1,031 1,031 1,031 200
2008/08/19 1,027 1,050 1,027 1,050 300
2008/08/18 1,027 1,027 1,027 1,027 100
2008/08/15 1,026 1,028 1,026 1,027 1,000
2008/08/14 1,050 1,050 1,032 1,032 500
2008/08/13 1,060 1,060 1,060 1,060 500
2008/08/12 1,070 1,070 1,051 1,051 200
2008/08/11 1,080 1,080 1,070 1,070 400
2008/08/08 1,060 1,060 1,060 1,060 100
2008/08/07 1,080 1,080 1,080 1,080 400
2008/08/06 1,060 1,060 1,060 1,060 400
2008/08/05 1,060 1,060 1,060 1,060 200
2008/08/04 1,080 1,080 1,080 1,080 500
2008/08/01 1,110 1,110 1,110 1,110 400
2008/07/31 1,100 1,121 1,100 1,120 2,100
2008/07/30 1,064 1,064 1,056 1,056 200
2008/07/29 1,056 1,056 1,056 1,056 200
2008/07/25 1,095 1,096 1,065 1,065 900
2008/07/24 1,090 1,098 1,071 1,098 1,900
2008/07/23 1,070 1,070 1,070 1,070 300
2008/07/17 1,072 1,072 1,072 1,072 300
2008/07/14 1,081 1,101 1,060 1,060 400
2008/07/11 1,300 1,300 1,101 1,101 3,500
2008/07/10 1,080 1,100 1,080 1,100 500
2008/07/09 1,061 1,061 1,061 1,061 500
2008/07/07 1,061 1,061 1,061 1,061 100
2008/07/03 1,100 1,100 1,100 1,100 300
2008/07/02 1,050 1,070 1,050 1,070 400
2008/07/01 1,110 1,110 1,110 1,110 100
2008/06/30 1,110 1,110 1,110 1,110 100
2008/06/27 1,110 1,115 1,110 1,110 800
2008/06/25 1,130 1,150 1,130 1,150 700
2008/06/24 1,080 1,130 1,080 1,130 300
2008/06/23 1,101 1,101 1,101 1,101 500
2008/06/19 1,120 1,120 1,120 1,120 300
2008/06/18 1,100 1,120 1,100 1,120 400
2008/06/17 1,085 1,085 1,085 1,085 100
2008/06/16 1,071 1,071 1,071 1,071 200
2008/06/13 1,100 1,100 1,080 1,080 500
2008/06/11 1,119 1,119 1,119 1,119 200
2008/06/09 1,150 1,150 1,130 1,139 900
2008/06/06 1,176 1,180 1,160 1,160 1,300
2008/06/05 1,150 1,155 1,140 1,155 500
2008/06/04 1,151 1,151 1,143 1,150 1,300
2008/06/02 1,160 1,189 1,160 1,189 400
2008/05/27 1,150 1,150 1,150 1,150 300
2008/05/26 1,151 1,151 1,150 1,150 400
2008/05/23 1,221 1,221 1,150 1,150 2,200
2008/05/22 1,177 1,200 1,165 1,200 800
2008/05/21 1,180 1,180 1,166 1,180 500
2008/05/20 1,181 1,182 1,181 1,182 200
2008/05/19 1,200 1,221 1,200 1,221 1,100
2008/05/16 1,232 1,240 1,200 1,230 1,000
2008/05/15 1,220 1,220 1,192 1,192 500
2008/05/14 1,180 1,199 1,169 1,169 1,200
2008/05/13 1,169 1,169 1,130 1,130 1,300
2008/05/12 1,143 1,168 1,143 1,168 800
2008/05/09 1,111 1,125 1,111 1,125 200
2008/05/08 1,120 1,145 1,105 1,145 800
2008/05/02 1,120 1,120 1,110 1,110 200
2008/05/01 1,073 1,073 1,073 1,073 100
2008/04/30 1,110 1,115 1,073 1,073 900
2008/04/28 1,090 1,110 1,090 1,110 300
2008/04/25 1,108 1,108 1,100 1,100 900
2008/04/23 1,075 1,090 1,060 1,090 600
2008/04/22 1,050 1,055 1,050 1,055 600
2008/04/21 1,051 1,051 1,050 1,050 600
2008/04/18 1,080 1,080 1,022 1,050 1,500
2008/04/17 1,130 1,130 1,060 1,061 1,700
2008/04/15 1,110 1,110 1,110 1,110 400
2008/04/10 1,141 1,141 1,140 1,140 300
2008/04/08 1,180 1,180 1,150 1,150 600
2008/04/07 1,150 1,160 1,150 1,160 1,000
2008/04/04 1,155 1,155 1,155 1,155 400
2008/04/03 1,155 1,195 1,151 1,195 400
2008/03/31 1,120 1,160 1,120 1,120 1,600
2008/03/28 1,215 1,215 1,210 1,210 700
2008/03/26 1,175 1,210 1,175 1,210 900
2008/03/26 1 -> 2.00 分割
2008/03/25 2,640 2,690 2,640 2,690 1,400
2008/03/24 2,630 2,680 2,610 2,680 1,700
2008/03/21 2,500 2,630 2,500 2,630 1,000
2008/03/18 2,500 2,500 2,450 2,450 1,300
2008/03/17 2,580 2,580 2,500 2,500 700
2008/03/14 2,495 2,580 2,495 2,580 400
2008/03/12 2,610 2,610 2,500 2,500 500
2008/03/11 2,445 2,500 2,445 2,500 300
2008/03/10 2,655 2,655 2,470 2,475 500
2008/03/07 2,540 2,540 2,450 2,500 400
2008/03/06 2,570 2,570 2,550 2,550 1,000
2008/03/05 2,555 2,600 2,555 2,600 300
2008/03/03 2,530 2,530 2,530 2,530 200
2008/02/29 2,440 2,450 2,440 2,450 1,000
2008/02/28 2,470 2,470 2,470 2,470 100
2008/02/27 2,545 2,545 2,470 2,470 1,200
2008/02/26 2,440 2,530 2,440 2,530 300
2008/02/25 2,600 2,600 2,480 2,480 600
2008/02/22 2,600 2,600 2,600 2,600 100
2008/02/21 2,500 2,600 2,500 2,600 400
2008/02/20 2,550 2,550 2,360 2,390 1,700
2008/02/19 2,600 2,600 2,600 2,600 200
2008/02/18 2,505 2,620 2,505 2,610 900
2008/02/15 2,490 2,500 2,490 2,500 400
2008/02/14 2,350 2,350 2,350 2,350 100
2008/02/13 2,350 2,350 2,350 2,350 100
2008/02/12 2,330 2,330 2,330 2,330 200
2008/02/08 2,280 2,290 2,280 2,290 600
2008/02/07 2,360 2,470 2,360 2,470 200
2008/02/06 2,410 2,410 2,400 2,400 300
2008/02/04 2,405 2,405 2,405 2,405 100
2008/02/01 2,500 2,500 2,400 2,400 500
2008/01/30 2,480 2,550 2,450 2,550 900
2008/01/29 2,460 2,550 2,460 2,550 200
2008/01/28 2,460 2,460 2,460 2,460 500
2008/01/25 2,445 2,450 2,430 2,450 1,100
2008/01/24 2,365 2,430 2,365 2,430 400
2008/01/23 2,310 2,330 2,310 2,330 200
2008/01/22 2,400 2,400 2,260 2,260 1,700
2008/01/21 2,370 2,490 2,370 2,490 1,100
2008/01/18 2,490 2,490 2,280 2,330 1,100
2008/01/17 2,210 2,450 2,210 2,450 6,100
2008/01/16 2,180 2,180 2,050 2,050 600
2008/01/15 2,180 2,180 2,180 2,180 600
2008/01/10 2,200 2,220 2,190 2,190 300
2008/01/09 2,050 2,190 2,050 2,190 1,400
2008/01/08 2,220 2,220 2,150 2,150 400
2008/01/07 2,285 2,285 2,220 2,220 200
2008/01/04 2,250 2,250 2,245 2,245 200

このページの先頭へ