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
2012/12/28 1,079 1,114 1,076 1,113 15,200
2012/12/27 1,080 1,093 1,070 1,070 10,200
2012/12/26 1,096 1,099 1,071 1,080 3,900
2012/12/25 1,119 1,119 1,077 1,098 11,500
2012/12/21 1,093 1,099 1,073 1,094 8,500
2012/12/20 1,075 1,082 1,068 1,080 6,700
2012/12/19 1,081 1,110 1,074 1,078 10,700
2012/12/18 1,101 1,111 1,070 1,111 16,300
2012/12/17 1,060 1,120 1,041 1,110 36,600
2012/12/14 1,035 1,049 1,025 1,047 9,700
2012/12/13 1,036 1,036 1,025 1,025 6,600
2012/12/12 1,020 1,052 1,020 1,041 10,400
2012/12/11 1,020 1,030 1,012 1,012 8,600
2012/12/10 1,040 1,043 1,025 1,027 6,000
2012/12/07 1,031 1,035 1,022 1,035 6,000
2012/12/06 1,038 1,043 1,025 1,031 11,200
2012/12/05 1,035 1,050 1,024 1,049 13,500
2012/12/04 1,060 1,060 1,045 1,047 9,800
2012/12/03 1,088 1,094 1,055 1,060 10,800
2012/11/30 1,105 1,124 1,060 1,066 36,300
2012/11/29 1,022 1,100 1,019 1,099 46,800
2012/11/28 1,011 1,027 1,003 1,022 21,400
2012/11/27 1,003 1,013 997 1,009 36,000
2012/11/26 1,007 1,040 1,005 1,020 6,700
2012/11/22 1,023 1,034 999 1,005 22,100
2012/11/21 1,018 1,040 1,016 1,040 5,000
2012/11/20 1,034 1,040 1,023 1,025 8,300
2012/11/19 1,055 1,055 1,013 1,040 14,200
2012/11/16 1,086 1,105 1,032 1,077 13,400
2012/11/15 1,061 1,079 1,050 1,075 6,000
2012/11/14 1,116 1,116 1,054 1,075 4,700
2012/11/13 1,100 1,120 1,030 1,089 13,500
2012/11/12 1,173 1,173 1,074 1,080 23,900
2012/11/09 1,201 1,220 1,170 1,175 7,300
2012/11/08 1,205 1,205 1,165 1,200 18,500
2012/11/07 1,153 1,284 1,140 1,228 36,200
2012/11/06 1,197 1,197 1,140 1,150 12,500
2012/11/05 1,065 1,213 1,065 1,199 43,100
2012/11/02 1,040 1,046 1,010 1,046 6,100
2012/11/01 1,023 1,049 999 1,010 15,400
2012/10/31 1,030 1,050 1,000 1,010 6,200
2012/10/30 1,038 1,038 1,008 1,030 3,800
2012/10/29 1,015 1,050 980 1,000 10,200
2012/10/26 1,024 1,040 1,006 1,006 13,100
2012/10/25 1,080 1,120 1,013 1,024 25,000
2012/10/24 1,033 1,085 1,032 1,080 12,000
2012/10/23 1,030 1,086 1,005 1,078 40,400
2012/10/22 957 1,042 933 1,025 39,200
2012/10/19 895 950 895 949 18,000
2012/10/18 925 925 880 895 12,000
2012/10/17 880 900 880 900 10,000
2012/10/16 870 900 870 875 7,700
2012/10/15 865 865 860 860 1,500
2012/10/12 851 855 835 855 1,600
2012/10/11 871 871 850 854 2,000
2012/10/10 881 881 875 878 6,600
2012/10/09 850 925 850 875 14,700
2012/10/05 849 860 840 840 4,300
2012/10/04 830 858 830 845 4,400
2012/10/03 832 839 825 830 2,900
2012/10/02 886 886 840 847 5,900
2012/10/01 908 908 840 861 7,300
2012/09/28 900 926 881 888 14,000
2012/09/27 826 930 815 880 29,100
2012/09/26 860 860 808 825 8,600
2012/09/26 1 -> 2.00 分割
2012/09/25 1,575 1,798 1,575 1,750 25,900
2012/09/24 1,500 1,569 1,500 1,569 11,600
2012/09/21 1,459 1,500 1,459 1,499 1,100
2012/09/20 1,494 1,495 1,476 1,476 500
2012/09/19 1,451 1,480 1,451 1,480 1,200
2012/09/18 1,445 1,470 1,439 1,470 1,900
2012/09/14 1,450 1,450 1,430 1,436 2,200
2012/09/13 1,450 1,450 1,440 1,450 1,600
2012/09/12 1,450 1,470 1,450 1,470 3,900
2012/09/11 1,450 1,460 1,445 1,450 1,300
2012/09/10 1,450 1,450 1,441 1,450 2,200
2012/09/07 1,450 1,450 1,450 1,450 1,600
2012/09/06 1,467 1,467 1,450 1,450 800
2012/09/05 1,447 1,450 1,447 1,450 200
2012/09/04 1,450 1,460 1,446 1,450 2,500
2012/09/03 1,450 1,460 1,450 1,460 4,200
2012/08/31 1,500 1,500 1,445 1,465 8,700
2012/08/30 1,500 1,510 1,500 1,505 2,900
2012/08/29 1,539 1,539 1,537 1,538 300
2012/08/28 1,531 1,539 1,525 1,539 500
2012/08/27 1,524 1,540 1,524 1,540 2,000
2012/08/24 1,510 1,530 1,501 1,524 2,000
2012/08/23 1,520 1,530 1,509 1,511 1,500
2012/08/22 1,533 1,535 1,524 1,524 300
2012/08/21 1,535 1,535 1,526 1,535 2,100
2012/08/20 1,529 1,535 1,529 1,534 1,400
2012/08/17 1,500 1,500 1,500 1,500 100
2012/08/16 1,520 1,520 1,500 1,500 300
2012/08/15 1,537 1,539 1,499 1,499 3,400
2012/08/14 1,470 1,470 1,465 1,465 400
2012/08/13 1,480 1,480 1,470 1,470 400
2012/08/10 1,500 1,500 1,490 1,490 200
2012/08/09 1,485 1,500 1,485 1,500 1,400
2012/08/08 1,485 1,500 1,455 1,500 800
2012/08/07 1,482 1,486 1,460 1,486 1,000
2012/08/06 1,495 1,580 1,422 1,460 22,100
2012/08/03 1,433 1,435 1,422 1,435 2,400
2012/08/02 1,460 1,460 1,440 1,440 1,600
2012/08/01 1,460 1,460 1,460 1,460 300
2012/07/31 1,480 1,490 1,480 1,490 200
2012/07/30 1,490 1,490 1,480 1,480 300
2012/07/27 1,480 1,480 1,480 1,480 100
2012/07/26 1,465 1,465 1,460 1,460 500
2012/07/25 1,480 1,480 1,460 1,460 400
2012/07/24 1,480 1,480 1,460 1,480 900
2012/07/23 1,543 1,543 1,495 1,505 1,100
2012/07/20 1,545 1,545 1,510 1,515 1,400
2012/07/19 1,500 1,515 1,500 1,515 4,800
2012/07/18 1,510 1,510 1,505 1,505 600
2012/07/17 1,510 1,510 1,505 1,505 1,200
2012/07/13 1,589 1,589 1,550 1,550 2,700
2012/07/12 1,510 1,519 1,479 1,479 1,200
2012/07/11 1,500 1,519 1,500 1,519 600
2012/07/10 1,460 1,460 1,460 1,460 100
2012/07/09 1,453 1,460 1,412 1,460 2,000
2012/07/06 1,500 1,500 1,430 1,460 5,800
2012/07/05 1,530 1,530 1,500 1,530 3,300
2012/07/03 1,540 1,540 1,490 1,498 700
2012/07/02 1,521 1,522 1,521 1,522 500
2012/06/29 1,550 1,550 1,520 1,550 1,100
2012/06/28 1,520 1,520 1,500 1,500 1,100
2012/06/27 1,553 1,560 1,530 1,550 2,800
2012/06/26 1,480 1,560 1,480 1,545 2,800
2012/06/25 1,491 1,495 1,470 1,470 1,300
2012/06/22 1,430 1,432 1,430 1,431 400
2012/06/21 1,429 1,429 1,429 1,429 100
2012/06/20 1,400 1,420 1,400 1,415 600
2012/06/19 1,424 1,479 1,400 1,400 3,200
2012/06/18 1,364 1,480 1,364 1,479 3,600
2012/06/15 1,357 1,357 1,357 1,357 300
2012/06/14 1,350 1,350 1,350 1,350 100
2012/06/13 1,350 1,350 1,350 1,350 700
2012/06/12 1,349 1,350 1,349 1,350 1,100
2012/06/11 1,350 1,354 1,350 1,350 2,200
2012/06/08 1,310 1,310 1,305 1,305 200
2012/06/07 1,329 1,329 1,310 1,310 2,900
2012/06/06 1,295 1,299 1,295 1,299 400
2012/06/04 1,272 1,292 1,246 1,292 600
2012/06/01 1,287 1,287 1,272 1,272 300
2012/05/31 1,270 1,270 1,270 1,270 100
2012/05/29 1,270 1,300 1,255 1,300 500
2012/05/28 1,301 1,320 1,280 1,282 3,400
2012/05/25 1,360 1,360 1,360 1,360 500
2012/05/24 1,365 1,365 1,350 1,355 1,200
2012/05/23 1,355 1,356 1,355 1,356 400
2012/05/22 1,380 1,398 1,350 1,350 700
2012/05/17 1,385 1,429 1,366 1,429 1,000
2012/05/16 1,440 1,440 1,439 1,439 200
2012/05/15 1,424 1,450 1,380 1,450 5,800
2012/05/14 1,445 1,460 1,444 1,454 2,500
2012/05/11 1,440 1,448 1,430 1,448 900
2012/05/10 1,452 1,452 1,438 1,438 700
2012/05/09 1,462 1,472 1,450 1,472 1,800
2012/05/08 1,439 1,462 1,439 1,462 1,300
2012/05/07 1,467 1,467 1,426 1,450 2,600
2012/05/02 1,465 1,465 1,450 1,460 400
2012/05/01 1,487 1,487 1,433 1,465 1,600
2012/04/27 1,440 1,470 1,440 1,440 1,300
2012/04/26 1,426 1,426 1,426 1,426 200
2012/04/25 1,468 1,468 1,420 1,420 1,600
2012/04/24 1,470 1,470 1,402 1,417 3,500
2012/04/23 1,434 1,494 1,419 1,430 8,200
2012/04/20 1,430 1,435 1,410 1,419 1,200
2012/04/19 1,439 1,440 1,430 1,430 2,200
2012/04/18 1,365 1,380 1,365 1,380 1,500
2012/04/17 1,364 1,375 1,340 1,341 1,600
2012/04/16 1,369 1,369 1,360 1,364 1,100
2012/04/13 1,344 1,366 1,344 1,366 2,500
2012/04/12 1,340 1,347 1,320 1,320 1,300
2012/04/11 1,320 1,339 1,300 1,330 4,600
2012/04/10 1,370 1,370 1,320 1,350 2,700
2012/04/09 1,361 1,374 1,360 1,370 2,900
2012/04/06 1,370 1,372 1,370 1,370 1,800
2012/04/05 1,380 1,380 1,366 1,372 5,400
2012/04/04 1,400 1,400 1,390 1,390 3,500
2012/04/03 1,433 1,433 1,410 1,410 2,500
2012/04/02 1,434 1,434 1,412 1,433 900
2012/03/30 1,423 1,439 1,406 1,410 4,000
2012/03/29 1,460 1,470 1,453 1,453 4,600
2012/03/28 1,510 1,550 1,485 1,540 1,700
2012/03/27 1,540 1,546 1,530 1,541 2,300
2012/03/26 1,520 1,560 1,520 1,540 2,400
2012/03/23 1,580 1,580 1,510 1,535 3,100
2012/03/22 1,600 1,600 1,501 1,510 9,500
2012/03/21 1,459 1,620 1,445 1,570 25,600
2012/03/19 1,361 1,430 1,360 1,400 5,300
2012/03/16 1,385 1,419 1,350 1,365 12,300
2012/03/15 1,356 1,415 1,356 1,380 12,900
2012/03/14 1,364 1,364 1,341 1,350 4,500
2012/03/13 1,340 1,370 1,320 1,340 21,000
2012/03/12 1,278 1,280 1,250 1,260 2,700
2012/03/09 1,265 1,270 1,260 1,270 2,200
2012/03/08 1,260 1,265 1,257 1,265 1,600
2012/03/07 1,268 1,268 1,250 1,260 8,700
2012/03/06 1,250 1,290 1,240 1,255 10,800
2012/03/05 1,195 1,260 1,179 1,220 12,900
2012/03/02 1,161 1,161 1,150 1,159 2,000
2012/03/01 1,160 1,160 1,152 1,153 2,100
2012/02/29 1,154 1,154 1,147 1,147 1,600
2012/02/28 1,150 1,150 1,140 1,145 1,600
2012/02/27 1,152 1,160 1,152 1,155 2,400
2012/02/24 1,161 1,161 1,151 1,151 3,100
2012/02/23 1,144 1,160 1,144 1,157 13,800
2012/02/22 1,145 1,165 1,120 1,165 1,400
2012/02/21 1,150 1,170 1,145 1,145 4,000
2012/02/20 1,155 1,166 1,148 1,150 10,200
2012/02/17 1,150 1,160 1,143 1,151 5,800
2012/02/16 1,170 1,170 1,135 1,149 9,200
2012/02/15 1,140 1,169 1,140 1,169 1,000
2012/02/14 1,130 1,140 1,110 1,138 8,100
2012/02/13 1,129 1,140 1,111 1,123 6,900
2012/02/10 1,149 1,149 1,111 1,112 1,900
2012/02/09 1,092 1,112 1,089 1,112 6,100
2012/02/08 1,090 1,090 1,080 1,085 700
2012/02/07 1,071 1,095 1,070 1,072 2,400
2012/02/06 1,095 1,095 1,085 1,090 900
2012/02/03 1,080 1,080 1,073 1,075 900
2012/02/02 1,093 1,093 1,080 1,080 300
2012/01/31 1,080 1,093 1,070 1,093 1,000
2012/01/30 1,080 1,090 1,080 1,090 900
2012/01/27 1,080 1,090 1,080 1,090 400
2012/01/26 1,080 1,080 1,080 1,080 1,900
2012/01/25 1,099 1,100 1,080 1,090 2,600
2012/01/19 1,080 1,100 1,080 1,080 2,500
2012/01/18 1,075 1,080 1,065 1,080 500
2012/01/16 1,070 1,080 1,070 1,075 700
2012/01/13 1,075 1,080 1,075 1,075 800
2012/01/12 1,080 1,080 1,075 1,075 600
2012/01/11 1,080 1,080 1,080 1,080 200
2012/01/10 1,100 1,100 1,080 1,080 1,200
2012/01/05 1,090 1,100 1,090 1,100 5,000

このページの先頭へ