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
2009/12/30 2,265 2,265 2,265 2,265 200
2009/12/29 2,280 2,280 2,270 2,270 500
2009/12/28 2,180 2,200 2,180 2,200 1,000
2009/12/25 2,120 2,130 2,100 2,120 1,100
2009/12/24 2,100 2,100 2,070 2,095 1,200
2009/12/22 2,075 2,140 2,060 2,100 2,700
2009/12/21 2,120 2,130 2,120 2,130 500
2009/12/18 2,115 2,120 2,050 2,080 2,900
2009/12/17 2,210 2,220 2,155 2,155 1,500
2009/12/16 2,255 2,255 2,250 2,250 500
2009/12/15 2,300 2,300 2,300 2,300 200
2009/12/11 2,350 2,385 2,350 2,365 600
2009/12/10 2,230 2,230 2,230 2,230 200
2009/12/09 2,300 2,300 2,260 2,260 700
2009/12/08 2,305 2,305 2,305 2,305 200
2009/12/07 2,350 2,350 2,330 2,350 400
2009/12/04 2,400 2,400 2,300 2,300 500
2009/12/03 2,300 2,400 2,300 2,400 900
2009/12/02 2,255 2,300 2,255 2,260 900
2009/12/01 2,120 2,250 2,120 2,155 700
2009/11/30 2,025 2,120 2,025 2,120 1,300
2009/11/27 2,180 2,180 2,050 2,050 2,300
2009/11/26 2,300 2,300 2,300 2,300 100
2009/11/25 2,340 2,350 2,300 2,300 500
2009/11/24 2,300 2,350 2,300 2,340 800
2009/11/20 2,300 2,450 2,255 2,265 2,300
2009/11/19 2,030 2,300 2,030 2,300 5,900
2009/11/18 1,985 1,999 1,920 1,999 1,300
2009/11/17 2,005 2,095 1,990 1,990 1,700
2009/11/16 2,050 2,050 1,900 1,990 5,000
2009/11/13 2,070 2,150 2,050 2,130 4,600
2009/11/12 2,390 2,390 2,150 2,150 3,600
2009/11/11 2,390 2,400 2,335 2,395 1,200
2009/11/10 2,290 2,445 2,290 2,400 2,300
2009/11/09 2,435 2,475 2,225 2,290 3,300
2009/11/06 2,700 2,700 2,370 2,410 4,800
2009/11/05 2,700 2,700 2,680 2,700 2,400
2009/11/04 2,610 2,695 2,610 2,695 4,700
2009/11/02 2,680 2,700 2,680 2,700 2,400
2009/10/30 2,800 2,840 2,800 2,840 1,800
2009/10/29 2,800 2,800 2,780 2,800 1,500
2009/10/28 2,800 2,800 2,800 2,800 400
2009/10/27 2,840 2,840 2,800 2,810 1,100
2009/10/26 2,800 2,820 2,780 2,820 1,600
2009/10/23 2,720 2,830 2,700 2,830 2,600
2009/10/22 2,805 2,840 2,800 2,800 1,400
2009/10/21 2,825 2,850 2,810 2,810 1,000
2009/10/20 2,810 2,825 2,800 2,825 1,800
2009/10/19 2,880 2,920 2,845 2,880 1,000
2009/10/16 2,900 2,900 2,720 2,890 2,400
2009/10/15 3,000 3,000 2,980 3,000 1,800
2009/10/14 3,000 3,080 2,995 3,030 6,500
2009/10/13 2,835 2,940 2,795 2,940 3,900
2009/10/09 2,800 2,890 2,800 2,800 9,800
2009/10/08 2,470 2,760 2,470 2,760 7,100
2009/10/07 2,440 2,450 2,430 2,450 900
2009/10/06 2,405 2,405 2,405 2,405 1,300
2009/10/05 2,420 2,430 2,410 2,410 900
2009/10/02 2,405 2,435 2,400 2,435 7,700
2009/10/01 2,410 2,415 2,400 2,415 3,600
2009/09/30 2,410 2,450 2,405 2,435 2,900
2009/09/29 2,425 2,425 2,405 2,405 1,400
2009/09/28 2,400 2,425 2,400 2,420 3,400
2009/09/25 2,375 2,450 2,375 2,415 6,400
2009/09/24 2,395 2,395 2,355 2,375 2,200
2009/09/18 2,395 2,400 2,355 2,400 2,900
2009/09/17 2,400 2,400 2,355 2,390 2,500
2009/09/16 2,415 2,415 2,400 2,400 3,600
2009/09/15 2,415 2,440 2,380 2,420 7,500
2009/09/14 2,420 2,450 2,415 2,415 2,400
2009/09/11 2,405 2,420 2,400 2,400 1,300
2009/09/10 2,430 2,435 2,400 2,405 2,100
2009/09/09 2,440 2,445 2,400 2,420 8,400
2009/09/08 2,405 2,405 2,400 2,400 2,700
2009/09/07 2,450 2,450 2,400 2,405 1,200
2009/09/04 2,410 2,450 2,400 2,450 8,800
2009/09/03 2,410 2,450 2,410 2,440 1,500
2009/09/02 2,400 2,450 2,400 2,450 4,300
2009/09/01 2,400 2,435 2,400 2,410 13,400
2009/08/31 2,450 2,480 2,400 2,430 18,100
2009/08/28 2,320 2,420 2,310 2,390 7,100
2009/08/27 2,200 2,320 2,200 2,320 7,300
2009/08/26 2,250 2,290 2,205 2,260 6,900
2009/08/25 2,090 2,195 2,090 2,195 8,600
2009/08/24 2,010 2,100 2,000 2,085 9,100
2009/08/21 2,030 2,040 2,000 2,030 5,000
2009/08/20 1,940 2,030 1,940 2,020 16,700
2009/08/19 1,910 1,935 1,850 1,880 2,800
2009/08/18 1,970 1,970 1,940 1,940 1,100
2009/08/17 2,005 2,005 1,930 1,990 8,500
2009/08/14 2,100 2,100 2,010 2,035 5,400
2009/08/13 1,994 2,150 1,931 2,100 12,800
2009/08/12 1,876 2,000 1,830 1,995 7,700
2009/08/11 1,735 1,880 1,735 1,880 18,500
2009/08/10 1,654 1,715 1,654 1,706 4,300
2009/08/07 1,655 1,665 1,652 1,665 3,200
2009/08/06 1,672 1,685 1,663 1,680 2,100
2009/08/05 1,661 1,695 1,661 1,680 3,200
2009/08/04 1,660 1,675 1,646 1,659 2,900
2009/08/03 1,600 1,630 1,570 1,630 2,400
2009/07/31 1,620 1,640 1,601 1,610 6,900
2009/07/30 1,465 1,500 1,465 1,491 1,600
2009/07/29 1,432 1,485 1,425 1,485 1,600
2009/07/28 1,451 1,485 1,451 1,485 1,300
2009/07/27 1,500 1,500 1,500 1,500 400
2009/07/24 1,510 1,535 1,501 1,505 1,600
2009/07/23 1,500 1,550 1,500 1,540 1,100
2009/07/22 1,480 1,537 1,480 1,500 2,000
2009/07/21 1,530 1,540 1,530 1,540 2,700
2009/07/17 1,435 1,455 1,424 1,440 1,900
2009/07/16 1,405 1,470 1,405 1,455 3,000
2009/07/15 1,445 1,445 1,401 1,401 1,300
2009/07/14 1,401 1,445 1,400 1,445 1,600
2009/07/13 1,500 1,500 1,401 1,441 3,400
2009/07/10 1,465 1,530 1,430 1,530 5,900
2009/07/09 1,453 1,453 1,405 1,445 2,000
2009/07/08 1,431 1,454 1,405 1,454 1,800
2009/07/07 1,430 1,450 1,410 1,450 1,300
2009/07/06 1,440 1,460 1,420 1,454 3,600
2009/07/03 1,399 1,420 1,399 1,420 2,000
2009/07/02 1,399 1,410 1,399 1,410 1,400
2009/07/01 1,400 1,400 1,360 1,400 2,800
2009/06/30 1,400 1,400 1,400 1,400 500
2009/06/29 1,460 1,460 1,403 1,420 2,200
2009/06/26 1,383 1,400 1,383 1,400 800
2009/06/25 1,379 1,388 1,376 1,388 1,600
2009/06/24 1,405 1,405 1,375 1,400 1,400
2009/06/23 1,393 1,403 1,393 1,403 3,400
2009/06/22 1,394 1,394 1,390 1,390 300
2009/06/19 1,388 1,390 1,365 1,365 2,200
2009/06/18 1,375 1,395 1,361 1,366 2,000
2009/06/17 1,428 1,428 1,340 1,355 1,800
2009/06/16 1,395 1,450 1,395 1,445 6,300
2009/06/15 1,398 1,398 1,378 1,395 1,000
2009/06/12 1,240 1,325 1,240 1,320 3,800
2009/06/11 1,176 1,240 1,176 1,240 2,200
2009/06/10 1,162 1,250 1,141 1,170 3,900
2009/06/09 1,161 1,165 1,161 1,165 600
2009/06/08 1,130 1,196 1,130 1,157 5,700
2009/06/05 1,130 1,130 1,125 1,125 1,400
2009/06/04 1,147 1,148 1,111 1,130 2,100
2009/06/03 1,140 1,147 1,140 1,147 300
2009/06/02 1,139 1,139 1,100 1,139 5,400
2009/06/01 1,136 1,150 1,136 1,141 4,000
2009/05/29 1,130 1,140 1,130 1,135 1,700
2009/05/28 1,159 1,159 1,119 1,130 600
2009/05/27 1,116 1,168 1,116 1,165 4,300
2009/05/26 1,090 1,107 1,090 1,107 3,300
2009/05/25 1,085 1,089 1,065 1,089 2,800
2009/05/22 1,051 1,070 1,040 1,065 2,800
2009/05/21 1,041 1,071 1,040 1,049 2,500
2009/05/20 1,010 1,050 1,000 1,040 9,800
2009/05/19 1,088 1,089 1,001 1,001 3,700
2009/05/18 1,060 1,090 1,051 1,090 800
2009/05/15 1,050 1,080 1,050 1,053 2,400
2009/05/14 1,110 1,130 1,070 1,130 4,600
2009/05/13 990 1,000 990 1,000 200
2009/05/12 970 1,000 970 1,000 800
2009/05/11 957 960 947 960 400
2009/05/08 937 947 925 947 1,700
2009/05/07 957 960 952 957 2,700
2009/05/01 967 967 952 959 2,500
2009/04/30 991 995 970 970 700
2009/04/28 969 985 969 985 1,300
2009/04/27 945 969 941 969 1,500
2009/04/24 940 945 936 945 1,200
2009/04/23 940 954 940 950 1,000
2009/04/22 925 933 915 933 1,100
2009/04/21 925 928 912 928 1,500
2009/04/20 922 960 922 935 1,400
2009/04/17 896 923 896 923 1,800
2009/04/16 903 908 896 896 2,400
2009/04/14 942 942 915 926 2,100
2009/04/13 960 961 955 955 2,000
2009/04/10 972 972 950 950 2,400
2009/04/09 956 972 956 972 2,400
2009/04/08 1,004 1,004 962 962 2,000
2009/04/07 1,025 1,025 996 996 2,000
2009/04/06 1,045 1,045 1,045 1,045 2,000
2009/04/02 1,100 1,100 1,100 1,100 100
2009/03/30 1,134 1,134 1,134 1,134 100
2009/03/25 1,169 1,169 1,169 1,169 700
2009/03/24 1,132 1,132 1,132 1,132 400
2009/03/23 1,132 1,132 1,112 1,112 400
2009/03/19 1,158 1,170 1,150 1,150 500
2009/03/18 1,170 1,198 1,170 1,198 400
2009/03/17 1,100 1,100 1,100 1,100 100
2009/03/16 1,120 1,120 1,060 1,060 300
2009/03/13 1,190 1,200 1,190 1,200 600
2009/03/10 1,100 1,170 1,100 1,170 400
2009/03/06 1,100 1,100 1,100 1,100 500
2009/03/05 1,153 1,155 1,153 1,155 2,600
2009/03/04 1,134 1,134 1,134 1,134 100
2009/03/03 1,029 1,074 1,022 1,074 1,200
2009/03/02 1,129 1,129 1,129 1,129 100
2009/02/27 1,025 1,188 1,025 1,188 2,400
2009/02/26 1,026 1,026 1,025 1,025 2,100
2009/02/25 999 1,025 999 1,025 1,600
2009/02/24 1,000 1,050 988 1,050 2,700
2009/02/23 1,020 1,040 1,020 1,040 1,500
2009/02/20 1,046 1,046 1,045 1,045 1,000
2009/02/19 1,050 1,050 1,049 1,049 200
2009/02/18 1,041 1,041 1,041 1,041 100
2009/02/13 1,060 1,060 1,020 1,020 700
2009/02/12 1,060 1,060 1,060 1,060 500
2009/02/10 1,021 1,060 1,021 1,060 1,300
2009/02/09 1,040 1,040 1,040 1,040 500
2009/02/06 1,020 1,050 1,020 1,050 1,100
2009/02/05 1,030 1,030 1,000 1,000 2,400
2009/02/02 1,020 1,020 1,020 1,020 100
2009/01/29 1,050 1,050 1,050 1,050 200
2009/01/28 1,069 1,069 1,069 1,069 100
2009/01/27 1,090 1,090 1,070 1,070 600
2009/01/26 1,069 1,069 1,069 1,069 100
2009/01/23 1,050 1,069 1,010 1,010 3,100
2009/01/22 990 1,010 990 1,010 300
2009/01/21 970 970 970 970 200
2009/01/20 970 970 970 970 100
2009/01/19 936 940 936 940 600
2009/01/08 947 947 940 940 200
2009/01/07 916 916 916 916 100
2009/01/06 914 914 914 914 100
2009/01/05 903 903 900 900 300

このページの先頭へ