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
2014/12/30 1,061 1,061 1,038 1,045 14,200
2014/12/29 1,050 1,066 1,048 1,058 11,900
2014/12/26 1,045 1,054 1,042 1,048 8,600
2014/12/25 1,066 1,066 1,041 1,044 12,700
2014/12/24 1,070 1,070 1,041 1,057 18,300
2014/12/22 1,070 1,078 1,062 1,067 19,400
2014/12/19 1,080 1,080 1,062 1,074 18,100
2014/12/18 1,013 1,074 1,013 1,050 27,200
2014/12/17 1,019 1,022 1,008 1,010 24,700
2014/12/16 1,031 1,037 1,010 1,022 21,500
2014/12/15 1,050 1,054 1,041 1,043 10,100
2014/12/12 1,060 1,072 1,046 1,046 21,200
2014/12/11 1,051 1,063 1,044 1,046 14,500
2014/12/10 1,056 1,075 1,047 1,064 30,200
2014/12/09 1,067 1,080 1,064 1,064 18,800
2014/12/08 1,079 1,103 1,079 1,092 43,800
2014/12/05 1,073 1,079 1,070 1,074 8,000
2014/12/04 1,080 1,085 1,074 1,080 12,600
2014/12/03 1,072 1,086 1,072 1,079 14,500
2014/12/02 1,078 1,083 1,061 1,083 26,100
2014/12/01 1,080 1,088 1,074 1,079 16,300
2014/11/28 1,085 1,087 1,078 1,086 4,700
2014/11/27 1,089 1,089 1,076 1,076 13,300
2014/11/26 1,078 1,087 1,076 1,083 15,900
2014/11/25 1,076 1,090 1,076 1,078 17,600
2014/11/21 1,067 1,075 1,065 1,072 15,500
2014/11/20 1,058 1,071 1,051 1,067 22,500
2014/11/19 1,065 1,069 1,050 1,057 24,700
2014/11/18 1,050 1,063 1,050 1,056 24,600
2014/11/17 1,070 1,070 1,032 1,034 23,400
2014/11/14 1,074 1,074 1,058 1,068 20,100
2014/11/13 1,069 1,069 1,051 1,068 10,600
2014/11/12 1,075 1,076 1,056 1,059 12,600
2014/11/11 1,050 1,077 1,050 1,074 18,300
2014/11/10 1,070 1,070 1,051 1,061 12,000
2014/11/07 1,064 1,071 1,048 1,067 25,900
2014/11/06 1,119 1,119 1,064 1,075 61,800
2014/11/05 1,050 1,120 1,048 1,120 83,100
2014/11/04 1,068 1,068 1,030 1,035 70,000
2014/10/31 1,022 1,058 1,022 1,058 91,200
2014/10/30 1,042 1,049 1,020 1,020 237,700
2014/10/29 1,052 1,056 1,035 1,049 62,900
2014/10/28 1,045 1,055 1,039 1,039 38,000
2014/10/27 1,048 1,074 1,029 1,056 66,200
2014/10/24 1,043 1,049 1,038 1,045 20,700
2014/10/23 1,040 1,048 1,036 1,043 25,600
2014/10/22 1,035 1,040 1,016 1,040 17,900
2014/10/21 1,026 1,034 1,014 1,029 14,500
2014/10/20 1,022 1,034 1,011 1,026 15,100
2014/10/17 1,025 1,028 999 999 58,000
2014/10/16 1,034 1,048 1,020 1,024 48,200
2014/10/15 1,022 1,040 1,000 1,035 46,300
2014/10/14 995 1,022 979 1,013 58,100
2014/10/10 1,040 1,051 1,002 1,003 177,600
2014/10/09 1,096 1,105 1,049 1,059 80,600
2014/10/08 1,057 1,095 1,049 1,095 142,100
2014/10/07 1,050 1,063 1,020 1,057 52,200
2014/10/06 1,031 1,046 1,027 1,044 12,700
2014/10/03 1,020 1,033 1,017 1,032 10,100
2014/10/02 1,022 1,050 1,010 1,021 33,200
2014/10/01 1,062 1,062 1,041 1,051 24,200
2014/09/30 1,039 1,050 1,028 1,050 23,500
2014/09/29 1,048 1,049 1,031 1,049 17,400
2014/09/26 1,030 1,034 1,022 1,022 14,900
2014/09/25 1,044 1,045 1,032 1,040 19,700
2014/09/24 1,021 1,041 1,020 1,041 31,600
2014/09/22 1,017 1,030 1,017 1,030 12,100
2014/09/19 1,040 1,041 1,012 1,023 28,500
2014/09/18 1,020 1,042 1,020 1,031 35,800
2014/09/17 991 1,017 991 1,014 28,900
2014/09/16 1,000 1,004 993 993 33,800
2014/09/12 1,005 1,010 1,001 1,005 19,900
2014/09/11 1,020 1,020 1,007 1,010 16,900
2014/09/10 1,032 1,032 1,000 1,020 49,100
2014/09/09 1,050 1,050 1,016 1,023 31,500
2014/09/08 1,035 1,050 1,025 1,026 33,800
2014/09/05 1,056 1,056 1,022 1,025 43,700
2014/09/04 1,053 1,063 1,048 1,056 24,500
2014/09/03 1,079 1,079 1,052 1,058 46,100
2014/09/02 1,076 1,080 1,057 1,080 49,300
2014/09/01 1,078 1,079 1,058 1,076 55,200
2014/08/29 1,050 1,068 1,044 1,068 58,600
2014/08/28 1,073 1,090 1,040 1,068 317,100
2014/08/27 970 975 964 968 12,600
2014/08/26 980 982 970 974 11,200
2014/08/25 983 983 970 979 11,400
2014/08/22 988 988 971 978 11,900
2014/08/21 980 990 974 989 11,200
2014/08/20 979 988 977 980 9,200
2014/08/19 993 996 950 971 16,400
2014/08/18 985 1,029 980 980 37,400
2014/08/15 965 981 958 975 19,800
2014/08/14 944 968 941 963 37,200
2014/08/13 929 937 924 932 13,100
2014/08/12 934 934 922 926 14,100
2014/08/11 928 931 915 919 38,600
2014/08/08 910 915 891 898 45,000
2014/08/07 909 925 901 916 22,900
2014/08/06 935 935 906 916 60,100
2014/08/05 960 960 941 941 13,600
2014/08/04 958 971 953 955 21,400
2014/08/01 932 958 929 950 32,000
2014/07/31 961 961 950 950 17,100
2014/07/30 967 998 951 957 55,500
2014/07/29 948 970 946 965 42,400
2014/07/28 936 943 932 940 28,100
2014/07/25 932 943 927 931 36,800
2014/07/24 927 931 923 927 17,500
2014/07/23 925 931 920 927 36,100
2014/07/22 918 920 910 918 29,100
2014/07/18 901 906 900 903 23,400
2014/07/17 909 913 903 909 18,800
2014/07/16 902 907 899 904 13,800
2014/07/15 896 901 894 900 15,400
2014/07/14 898 901 890 891 16,500
2014/07/11 900 900 887 889 29,400
2014/07/10 906 906 894 895 16,000
2014/07/09 902 904 893 896 37,500
2014/07/08 913 915 906 907 24,900
2014/07/07 914 916 910 913 16,400
2014/07/04 919 924 905 909 47,200
2014/07/03 916 919 910 917 22,300
2014/07/02 910 915 900 909 41,700
2014/07/01 900 905 898 903 34,400
2014/06/30 884 902 884 892 29,200
2014/06/27 913 919 878 884 108,200
2014/06/26 932 940 907 910 64,000
2014/06/25 897 933 897 922 70,400
2014/06/24 895 902 893 896 47,600
2014/06/23 890 896 884 892 46,100
2014/06/20 881 906 881 885 111,200
2014/06/19 870 878 870 877 30,200
2014/06/18 864 878 864 872 36,200
2014/06/17 872 872 862 867 26,100
2014/06/16 871 875 863 868 45,500
2014/06/13 856 865 856 861 33,100
2014/06/12 853 860 852 854 38,000
2014/06/11 864 868 854 855 42,400
2014/06/10 860 865 855 864 40,400
2014/06/09 850 858 849 851 183,600
2014/06/06 859 865 845 853 122,100
2014/06/05 879 885 865 865 34,000
2014/06/04 891 896 877 878 46,100
2014/06/03 884 906 882 894 63,100
2014/06/02 881 886 878 881 24,400
2014/05/30 865 876 865 872 19,900
2014/05/29 860 874 854 863 27,100
2014/05/28 860 863 851 852 39,400
2014/05/27 870 870 849 849 80,000
2014/05/26 852 870 849 870 69,700
2014/05/23 850 850 846 850 27,600
2014/05/22 861 865 839 849 42,400
2014/05/21 851 862 851 859 16,500
2014/05/20 864 875 850 863 20,200
2014/05/19 890 890 860 864 37,400
2014/05/16 900 900 875 890 41,400
2014/05/15 901 907 899 902 47,100
2014/05/14 901 909 899 903 27,300
2014/05/13 901 909 901 902 17,900
2014/05/12 922 922 903 907 23,100
2014/05/09 908 920 900 919 24,600
2014/05/08 925 926 908 911 17,900
2014/05/07 910 935 900 913 31,300
2014/05/02 900 905 897 904 40,200
2014/05/01 899 911 891 899 48,000
2014/04/30 901 906 893 893 18,800
2014/04/28 902 902 890 896 32,300
2014/04/25 908 915 905 910 25,700
2014/04/24 907 907 899 900 24,100
2014/04/23 909 915 900 907 36,800
2014/04/22 908 916 908 909 19,700
2014/04/21 922 926 904 907 51,500
2014/04/18 930 930 913 922 21,600
2014/04/17 928 933 907 917 69,600
2014/04/16 940 948 933 940 19,000
2014/04/15 935 938 925 938 16,700
2014/04/14 935 945 900 912 63,900
2014/04/11 925 974 924 960 15,400
2014/04/10 1,000 1,003 922 964 42,700
2014/04/09 1,015 1,030 990 994 59,600
2014/04/08 1,000 1,030 995 1,030 60,300
2014/04/07 1,004 1,019 1,000 1,001 18,500
2014/04/04 1,007 1,022 1,000 1,017 24,200
2014/04/03 1,020 1,021 1,000 1,005 23,700
2014/04/02 1,048 1,050 1,020 1,023 18,600
2014/04/01 1,060 1,060 1,020 1,035 15,400
2014/03/31 1,060 1,060 1,032 1,047 12,500
2014/03/28 1,074 1,074 1,021 1,064 12,100
2014/03/27 1,046 1,080 959 1,062 45,100
2014/03/27 1 -> 2.00 分割
2014/03/26 2,169 2,169 2,100 2,148 17,300
2014/03/25 2,280 2,280 2,171 2,171 19,300
2014/03/24 2,315 2,315 2,250 2,314 6,100
2014/03/20 2,161 2,240 2,152 2,240 13,500
2014/03/19 2,220 2,220 2,158 2,160 11,100
2014/03/18 2,160 2,188 2,150 2,171 4,900
2014/03/17 2,255 2,255 2,101 2,135 28,200
2014/03/14 2,300 2,314 2,240 2,294 15,700
2014/03/13 2,348 2,355 2,305 2,325 11,300
2014/03/12 2,350 2,390 2,300 2,348 15,400
2014/03/11 2,380 2,388 2,335 2,373 11,900
2014/03/10 2,286 2,370 2,286 2,370 21,100
2014/03/07 2,299 2,320 2,263 2,320 31,600
2014/03/06 2,289 2,345 2,262 2,276 32,500
2014/03/05 2,330 2,340 2,250 2,260 27,100
2014/03/04 2,249 2,330 2,237 2,305 29,700
2014/03/03 2,210 2,280 2,180 2,280 29,400
2014/02/28 2,161 2,245 2,160 2,220 35,100
2014/02/27 2,115 2,248 2,113 2,204 44,900
2014/02/26 2,136 2,160 2,125 2,150 7,600
2014/02/25 2,144 2,170 2,140 2,147 7,900
2014/02/24 2,167 2,180 2,138 2,144 12,000
2014/02/21 2,146 2,174 2,126 2,160 20,100
2014/02/20 2,133 2,150 2,050 2,096 20,500
2014/02/19 2,160 2,200 2,125 2,162 37,300
2014/02/18 2,000 2,200 2,000 2,162 63,900
2014/02/17 1,994 2,019 1,925 1,991 19,900
2014/02/14 1,930 1,995 1,901 1,924 9,800
2014/02/13 1,948 1,957 1,925 1,933 4,300
2014/02/12 2,020 2,047 1,946 1,973 17,200
2014/02/10 1,945 2,055 1,921 1,967 27,100
2014/02/07 1,888 1,920 1,888 1,901 20,500
2014/02/06 1,770 1,853 1,770 1,832 7,700
2014/02/05 1,788 1,800 1,720 1,765 10,700
2014/02/04 1,780 1,799 1,710 1,746 20,000
2014/02/03 1,842 1,850 1,800 1,803 15,500
2014/01/31 1,888 1,914 1,841 1,849 9,300
2014/01/30 1,891 1,923 1,871 1,878 7,500
2014/01/29 1,900 1,974 1,900 1,950 28,500
2014/01/28 1,870 1,920 1,870 1,895 6,600
2014/01/27 1,850 1,880 1,830 1,867 13,900
2014/01/24 1,882 1,905 1,882 1,890 6,000
2014/01/23 1,950 1,950 1,900 1,904 6,900
2014/01/22 1,973 1,973 1,902 1,927 15,500
2014/01/21 1,940 1,978 1,935 1,960 23,800
2014/01/20 1,917 1,926 1,910 1,919 4,200
2014/01/17 1,880 1,930 1,880 1,910 9,200
2014/01/16 1,851 1,880 1,851 1,880 7,800
2014/01/15 1,847 1,870 1,835 1,851 10,700
2014/01/14 1,850 1,868 1,842 1,848 5,600
2014/01/10 1,855 1,862 1,850 1,862 7,000
2014/01/09 1,873 1,873 1,854 1,863 6,000
2014/01/08 1,890 1,891 1,870 1,872 7,800
2014/01/07 1,882 1,883 1,866 1,866 3,800
2014/01/06 1,861 1,888 1,851 1,883 9,600

このページの先頭へ