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
2011/12/30 1,050 1,100 1,050 1,080 2,700
2011/12/29 1,028 1,028 1,028 1,028 1,000
2011/12/22 1,080 1,080 1,047 1,048 2,000
2011/12/21 1,078 1,078 1,078 1,078 200
2011/12/20 1,080 1,080 1,080 1,080 200
2011/12/19 1,070 1,070 1,070 1,070 100
2011/12/16 1,080 1,080 1,070 1,080 500
2011/12/15 1,061 1,080 1,050 1,080 1,400
2011/12/14 1,080 1,080 1,070 1,080 500
2011/12/13 1,080 1,100 1,060 1,066 5,700
2011/12/12 1,060 1,061 1,060 1,060 1,300
2011/12/09 1,079 1,080 1,077 1,078 1,300
2011/12/08 1,036 1,036 1,036 1,036 600
2011/12/07 1,050 1,050 1,035 1,035 1,200
2011/12/06 1,060 1,060 1,045 1,045 1,700
2011/12/05 1,060 1,070 1,060 1,070 400
2011/12/02 1,010 1,030 1,010 1,030 1,300
2011/12/01 1,080 1,080 1,040 1,040 900
2011/11/30 1,079 1,079 1,079 1,079 300
2011/11/29 1,070 1,079 1,060 1,079 600
2011/11/28 1,095 1,095 1,040 1,080 1,100
2011/11/25 1,098 1,099 1,090 1,099 800
2011/11/24 1,020 1,051 1,020 1,051 1,000
2011/11/22 1,025 1,025 1,020 1,020 1,000
2011/11/21 1,020 1,022 1,008 1,008 800
2011/11/18 1,030 1,030 1,030 1,030 500
2011/11/17 1,072 1,072 1,020 1,030 7,700
2011/11/16 1,078 1,078 1,060 1,073 700
2011/11/15 1,060 1,060 1,060 1,060 1,000
2011/11/14 1,050 1,070 1,050 1,060 800
2011/11/11 1,050 1,050 1,050 1,050 700
2011/11/10 1,030 1,040 1,021 1,040 2,500
2011/11/09 1,050 1,083 1,050 1,083 1,700
2011/11/08 1,052 1,052 1,050 1,050 600
2011/11/07 1,050 1,050 1,050 1,050 600
2011/11/04 1,040 1,050 1,040 1,050 1,000
2011/11/02 1,040 1,040 1,030 1,030 200
2011/11/01 1,046 1,046 1,040 1,040 200
2011/10/31 1,055 1,055 1,011 1,020 1,200
2011/10/28 1,050 1,050 1,050 1,050 200
2011/10/27 0 0 0 1,068 0
2011/10/26 0 0 0 1,068 0
2011/10/25 1,068 1,068 1,040 1,068 900
2011/10/24 1,040 1,041 1,010 1,015 1,100
2011/10/21 1,030 1,030 1,030 1,030 300
2011/10/20 0 0 0 1,031 0
2011/10/19 1,031 1,031 1,031 1,031 400
2011/10/18 1,030 1,030 1,020 1,020 600
2011/10/17 0 0 0 1,020 0
2011/10/14 1,040 1,040 1,020 1,020 2,200
2011/10/13 1,085 1,085 1,050 1,050 1,300
2011/10/12 0 0 0 1,065 0
2011/10/11 1,043 1,065 1,043 1,065 600
2011/10/07 1,041 1,061 1,041 1,041 2,400
2011/10/06 1,079 1,079 1,079 1,079 1,000
2011/10/05 1,074 1,074 1,074 1,074 100
2011/10/04 1,060 1,060 1,020 1,020 1,100
2011/10/03 1,060 1,060 1,060 1,060 400
2011/09/30 1,060 1,060 1,060 1,060 300
2011/09/29 1,060 1,060 1,060 1,060 100
2011/09/28 1,075 1,075 1,060 1,060 300
2011/09/28 1 -> 2.00 分割
2011/09/27 2,170 2,170 2,170 2,170 100
2011/09/26 2,180 2,180 2,160 2,160 700
2011/09/22 2,150 2,150 2,080 2,130 1,000
2011/09/21 2,150 2,150 2,150 2,150 1,000
2011/09/20 2,220 2,220 2,200 2,200 900
2011/09/16 2,199 2,200 2,141 2,200 1,900
2011/09/15 2,100 2,200 2,100 2,180 1,600
2011/09/14 2,090 2,090 2,070 2,070 400
2011/09/13 2,100 2,100 2,086 2,086 300
2011/09/12 2,120 2,120 2,070 2,070 200
2011/09/09 2,140 2,140 2,140 2,140 200
2011/09/08 0 0 0 2,100 0
2011/09/07 0 0 0 2,100 0
2011/09/06 0 0 0 2,100 0
2011/09/05 0 0 0 2,100 0
2011/09/02 0 0 0 2,100 0
2011/09/01 0 0 0 2,100 0
2011/08/31 2,140 2,140 2,100 2,100 300
2011/08/30 0 0 0 2,090 0
2011/08/29 2,035 2,090 2,035 2,090 1,000
2011/08/26 2,095 2,095 2,085 2,085 300
2011/08/25 2,145 2,145 2,145 2,145 300
2011/08/24 2,145 2,145 2,145 2,145 100
2011/08/23 2,100 2,150 2,075 2,145 2,200
2011/08/22 2,136 2,136 2,100 2,100 2,300
2011/08/19 2,184 2,184 2,134 2,134 400
2011/08/18 2,140 2,140 2,140 2,140 100
2011/08/17 2,175 2,175 2,165 2,165 300
2011/08/16 2,160 2,165 2,160 2,165 1,300
2011/08/15 2,140 2,160 2,125 2,125 900
2011/08/12 2,116 2,139 2,116 2,125 800
2011/08/11 2,050 2,144 2,050 2,140 1,600
2011/08/10 2,040 2,040 2,040 2,040 100
2011/08/09 2,000 2,050 2,000 2,010 1,400
2011/08/08 2,100 2,100 2,090 2,090 300
2011/08/05 2,075 2,100 2,060 2,060 500
2011/08/04 2,100 2,100 2,100 2,100 200
2011/08/03 2,109 2,109 2,109 2,109 200
2011/08/02 2,130 2,130 2,130 2,130 200
2011/08/01 2,130 2,130 2,130 2,130 200
2011/07/29 2,122 2,130 2,111 2,130 300
2011/07/28 2,137 2,137 2,117 2,117 500
2011/07/27 2,145 2,145 2,137 2,137 300
2011/07/26 2,137 2,137 2,137 2,137 100
2011/07/25 2,145 2,145 2,144 2,144 600
2011/07/22 2,143 2,145 2,136 2,144 1,600
2011/07/21 2,130 2,130 2,130 2,130 100
2011/07/20 2,145 2,145 2,145 2,145 100
2011/07/19 2,145 2,145 2,145 2,145 100
2011/07/15 2,140 2,145 2,140 2,145 700
2011/07/14 0 0 0 2,144 0
2011/07/13 2,145 2,145 2,144 2,144 200
2011/07/12 2,135 2,150 2,120 2,120 1,300
2011/07/11 2,150 2,150 2,135 2,135 400
2011/07/08 2,152 2,152 2,151 2,151 1,400
2011/07/07 2,151 2,151 2,151 2,151 100
2011/07/06 2,151 2,151 2,151 2,151 700
2011/07/05 2,152 2,152 2,152 2,152 200
2011/07/04 2,153 2,153 2,150 2,152 1,300
2011/07/01 2,147 2,150 2,145 2,149 1,300
2011/06/30 2,100 2,134 2,100 2,134 1,700
2011/06/29 0 0 0 2,100 0
2011/06/28 2,100 2,100 2,100 2,100 100
2011/06/27 2,099 2,150 2,099 2,110 1,900
2011/06/24 2,027 2,100 2,027 2,099 2,800
2011/06/23 2,017 2,025 2,017 2,025 500
2011/06/22 2,035 2,035 2,015 2,021 2,100
2011/06/21 2,050 2,050 2,035 2,035 1,200
2011/06/20 2,050 2,051 2,050 2,050 500
2011/06/17 2,104 2,104 2,061 2,085 1,100
2011/06/16 2,105 2,105 2,104 2,104 200
2011/06/15 2,120 2,120 2,120 2,120 100
2011/06/14 2,124 2,125 2,120 2,120 700
2011/06/13 2,134 2,140 2,123 2,124 1,400
2011/06/10 2,140 2,152 2,100 2,145 9,600
2011/06/09 2,150 2,150 2,145 2,146 6,400
2011/06/08 2,265 2,265 2,200 2,200 1,700
2011/06/07 2,395 2,395 2,256 2,256 1,400
2011/06/06 2,395 2,395 2,395 2,395 200
2011/06/03 2,425 2,425 2,360 2,360 4,700
2011/06/02 2,410 2,450 2,410 2,429 3,000
2011/06/01 2,442 2,442 2,442 2,442 100
2011/05/31 2,442 2,442 2,442 2,442 100
2011/05/30 2,442 2,442 2,442 2,442 100
2011/05/27 0 0 0 2,442 0
2011/05/26 0 0 0 2,442 0
2011/05/25 2,450 2,450 2,442 2,442 400
2011/05/24 2,459 2,459 2,450 2,450 300
2011/05/23 2,458 2,458 2,458 2,458 100
2011/05/20 2,460 2,460 2,458 2,458 200
2011/05/19 2,430 2,460 2,430 2,460 800
2011/05/18 2,430 2,430 2,430 2,430 200
2011/05/17 2,450 2,450 2,440 2,445 400
2011/05/16 2,500 2,500 2,500 2,500 100
2011/05/13 0 0 0 2,460 0
2011/05/12 2,460 2,460 2,460 2,460 100
2011/05/11 2,460 2,460 2,460 2,460 200
2011/05/10 2,460 2,460 2,460 2,460 100
2011/05/09 2,460 2,460 2,460 2,460 200
2011/05/06 2,480 2,480 2,460 2,460 300
2011/05/02 2,470 2,499 2,460 2,498 800
2011/04/28 2,400 2,460 2,400 2,460 300
2011/04/27 2,400 2,470 2,400 2,470 1,900
2011/04/26 0 0 0 2,470 0
2011/04/25 2,470 2,470 2,470 2,470 300
2011/04/22 2,470 2,470 2,470 2,470 1,100
2011/04/21 2,460 2,460 2,460 2,460 200
2011/04/20 2,445 2,450 2,445 2,450 200
2011/04/19 2,450 2,450 2,450 2,450 300
2011/04/18 0 0 0 2,440 0
2011/04/15 0 0 0 2,440 0
2011/04/14 2,440 2,440 2,440 2,440 100
2011/04/13 2,450 2,450 2,440 2,440 400
2011/04/12 0 0 0 2,490 0
2011/04/11 0 0 0 2,490 0
2011/04/08 0 0 0 2,490 0
2011/04/07 2,450 2,490 2,450 2,490 400
2011/04/06 2,450 2,450 2,450 2,450 400
2011/04/05 0 0 0 2,465 0
2011/04/04 2,465 2,465 2,465 2,465 100
2011/04/01 2,351 2,450 2,350 2,450 4,700
2011/03/31 2,450 2,450 2,450 2,450 100
2011/03/30 2,450 2,450 2,450 2,450 300
2011/03/29 2,460 2,460 2,450 2,450 700
2011/03/28 2,525 2,525 2,500 2,500 900
2011/03/25 2,486 2,545 2,484 2,525 2,300
2011/03/24 2,419 2,450 2,419 2,436 1,400
2011/03/23 2,400 2,419 2,390 2,419 600
2011/03/22 2,380 2,420 2,380 2,400 900
2011/03/18 2,000 2,110 2,000 2,098 2,400
2011/03/17 2,100 2,100 2,050 2,050 300
2011/03/16 1,980 2,150 1,900 2,150 6,800
2011/03/15 2,100 2,100 1,900 1,900 5,400
2011/03/14 2,030 2,427 2,030 2,400 4,100
2011/03/11 2,500 2,530 2,430 2,530 700
2011/03/10 2,501 2,501 2,500 2,500 800
2011/03/09 0 0 0 2,500 0
2011/03/08 2,500 2,550 2,400 2,500 3,000
2011/03/07 2,500 2,550 2,500 2,550 800
2011/03/04 2,483 2,500 2,483 2,500 600
2011/03/03 0 0 0 2,435 0
2011/03/02 2,435 2,435 2,435 2,435 100
2011/03/01 2,450 2,450 2,436 2,450 400
2011/02/28 2,500 2,500 2,430 2,450 400
2011/02/25 2,529 2,529 2,520 2,520 400
2011/02/24 2,460 2,460 2,430 2,430 800
2011/02/23 2,515 2,515 2,500 2,500 700
2011/02/22 2,550 2,550 2,550 2,550 300
2011/02/21 2,560 2,610 2,560 2,610 1,300
2011/02/18 2,502 2,510 2,502 2,510 500
2011/02/17 2,545 2,545 2,501 2,501 200
2011/02/16 2,600 2,600 2,509 2,509 1,000
2011/02/15 2,650 2,650 2,625 2,625 200
2011/02/14 2,750 2,750 2,740 2,750 600
2011/02/10 2,603 2,900 2,603 2,800 6,100
2011/02/09 2,630 2,900 2,630 2,853 4,700
2011/02/08 2,600 2,630 2,600 2,600 1,500
2011/02/07 2,480 2,590 2,480 2,578 2,700
2011/02/04 2,410 2,410 2,400 2,400 200
2011/02/03 2,490 2,490 2,490 2,490 200
2011/02/02 2,400 2,470 2,390 2,470 3,200
2011/02/01 2,400 2,400 2,397 2,400 1,600
2011/01/31 2,330 2,330 2,330 2,330 1,000
2011/01/28 2,350 2,350 2,330 2,330 200
2011/01/27 0 0 0 2,400 0
2011/01/26 0 0 0 2,400 0
2011/01/25 2,400 2,400 2,400 2,400 300
2011/01/24 2,480 2,480 2,430 2,430 400
2011/01/21 2,400 2,430 2,320 2,430 1,400
2011/01/20 2,435 2,435 2,400 2,400 800
2011/01/19 2,425 2,425 2,425 2,425 100
2011/01/18 2,399 2,402 2,399 2,402 600
2011/01/17 0 0 0 2,350 0
2011/01/14 0 0 0 2,350 0
2011/01/13 0 0 0 2,350 0
2011/01/12 2,300 2,350 2,300 2,350 700
2011/01/11 2,400 2,400 2,400 2,400 100
2011/01/07 2,350 2,400 2,350 2,400 400
2011/01/06 2,405 2,418 2,400 2,400 900
2011/01/05 2,390 2,429 2,390 2,418 600
2011/01/04 0 0 0 2,390 0

このページの先頭へ