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
2016/12/30 1,355 1,371 1,351 1,371 6,000
2016/12/29 1,370 1,377 1,337 1,355 14,100
2016/12/28 1,366 1,384 1,366 1,378 3,400
2016/12/27 1,395 1,395 1,360 1,366 7,700
2016/12/26 1,384 1,395 1,370 1,385 9,200
2016/12/22 1,387 1,388 1,362 1,368 7,000
2016/12/21 1,395 1,395 1,381 1,387 13,500
2016/12/20 1,366 1,386 1,359 1,386 11,900
2016/12/19 1,389 1,390 1,364 1,375 13,100
2016/12/16 1,384 1,384 1,365 1,367 11,300
2016/12/15 1,380 1,388 1,374 1,385 18,900
2016/12/14 1,345 1,363 1,344 1,354 13,000
2016/12/13 1,324 1,348 1,316 1,345 13,900
2016/12/12 1,325 1,329 1,303 1,329 21,600
2016/12/09 1,280 1,296 1,266 1,296 18,300
2016/12/08 1,284 1,284 1,250 1,262 13,000
2016/12/07 1,287 1,289 1,268 1,270 23,100
2016/12/06 1,310 1,317 1,258 1,273 19,900
2016/12/05 1,299 1,315 1,290 1,293 15,100
2016/12/02 1,356 1,356 1,292 1,299 21,800
2016/12/01 1,379 1,387 1,353 1,356 18,500
2016/11/30 1,387 1,388 1,380 1,380 5,800
2016/11/29 1,401 1,402 1,383 1,389 7,900
2016/11/28 1,375 1,398 1,373 1,398 10,500
2016/11/25 1,395 1,395 1,358 1,372 23,400
2016/11/24 1,410 1,410 1,381 1,395 11,400
2016/11/22 1,400 1,405 1,381 1,403 15,600
2016/11/21 1,408 1,410 1,384 1,388 9,300
2016/11/18 1,398 1,400 1,380 1,381 8,400
2016/11/17 1,373 1,395 1,372 1,393 8,600
2016/11/16 1,400 1,400 1,379 1,390 9,100
2016/11/15 1,411 1,411 1,383 1,389 8,100
2016/11/14 1,400 1,416 1,395 1,398 11,300
2016/11/11 1,448 1,448 1,393 1,415 30,900
2016/11/10 1,420 1,436 1,398 1,401 17,100
2016/11/09 1,444 1,444 1,361 1,374 37,400
2016/11/08 1,442 1,442 1,375 1,396 24,500
2016/11/07 1,413 1,419 1,387 1,399 16,800
2016/11/04 1,372 1,389 1,362 1,385 30,900
2016/11/02 1,430 1,431 1,357 1,376 41,200
2016/11/01 1,535 1,545 1,422 1,460 50,900
2016/10/31 1,450 1,517 1,450 1,517 116,800
2016/10/28 1,400 1,450 1,392 1,450 49,400
2016/10/27 1,397 1,405 1,360 1,375 12,800
2016/10/26 1,376 1,395 1,350 1,395 23,300
2016/10/25 1,366 1,375 1,345 1,375 51,000
2016/10/24 1,388 1,388 1,345 1,353 17,800
2016/10/21 1,406 1,406 1,387 1,398 17,600
2016/10/20 1,422 1,422 1,397 1,399 11,500
2016/10/19 1,398 1,435 1,391 1,423 29,000
2016/10/18 1,399 1,399 1,381 1,390 34,000
2016/10/17 1,438 1,438 1,355 1,392 72,800
2016/10/14 1,430 1,453 1,415 1,452 64,900
2016/10/13 1,369 1,423 1,356 1,421 49,500
2016/10/12 1,342 1,377 1,330 1,377 60,700
2016/10/11 1,341 1,347 1,326 1,346 28,700
2016/10/07 1,313 1,332 1,313 1,323 17,000
2016/10/06 1,318 1,322 1,303 1,322 26,300
2016/10/05 1,287 1,318 1,287 1,316 37,600
2016/10/04 1,279 1,299 1,279 1,297 19,600
2016/10/03 1,280 1,290 1,274 1,289 22,600
2016/09/30 1,240 1,289 1,225 1,286 32,000
2016/09/29 1,234 1,258 1,222 1,253 26,700
2016/09/28 1,250 1,250 1,238 1,243 13,800
2016/09/27 1,201 1,234 1,182 1,234 9,800
2016/09/26 1,210 1,217 1,199 1,201 5,900
2016/09/23 1,200 1,215 1,193 1,214 21,100
2016/09/21 1,169 1,192 1,154 1,188 10,500
2016/09/20 1,144 1,173 1,138 1,168 7,600
2016/09/16 1,140 1,145 1,133 1,145 4,900
2016/09/15 1,156 1,167 1,142 1,147 2,700
2016/09/14 1,142 1,157 1,141 1,149 6,700
2016/09/13 1,151 1,166 1,151 1,158 4,100
2016/09/12 1,166 1,183 1,150 1,161 5,000
2016/09/09 1,187 1,190 1,185 1,185 7,900
2016/09/08 1,184 1,190 1,179 1,188 8,000
2016/09/07 1,144 1,178 1,144 1,175 9,000
2016/09/06 1,147 1,166 1,146 1,165 6,600
2016/09/05 1,164 1,164 1,147 1,158 6,300
2016/09/02 1,166 1,170 1,140 1,170 6,700
2016/09/01 1,166 1,169 1,160 1,165 7,700
2016/08/31 1,142 1,158 1,141 1,158 11,200
2016/08/30 1,100 1,132 1,100 1,128 8,000
2016/08/29 1,099 1,107 1,090 1,104 7,200
2016/08/26 1,110 1,110 1,091 1,094 4,500
2016/08/25 1,110 1,117 1,098 1,104 6,600
2016/08/24 1,086 1,106 1,086 1,103 3,000
2016/08/23 1,071 1,098 1,071 1,086 9,200
2016/08/22 1,061 1,083 1,050 1,079 18,000
2016/08/19 1,071 1,086 1,066 1,066 9,200
2016/08/18 1,100 1,104 1,072 1,078 20,100
2016/08/17 1,094 1,110 1,094 1,104 12,500
2016/08/16 1,119 1,128 1,102 1,102 26,300
2016/08/15 1,125 1,125 1,114 1,119 1,500
2016/08/12 1,122 1,122 1,111 1,120 5,100
2016/08/10 1,096 1,115 1,096 1,109 3,500
2016/08/09 1,100 1,111 1,088 1,110 5,100
2016/08/08 1,078 1,108 1,076 1,105 14,300
2016/08/05 1,099 1,102 1,065 1,070 14,400
2016/08/04 1,111 1,120 1,076 1,095 22,900
2016/08/03 1,125 1,125 1,106 1,111 13,600
2016/08/02 1,111 1,152 1,101 1,142 32,600
2016/08/01 1,119 1,119 1,090 1,111 21,900
2016/07/29 1,086 1,107 1,080 1,102 14,700
2016/07/28 1,086 1,098 1,081 1,082 24,200
2016/07/27 1,130 1,130 1,094 1,097 25,400
2016/07/26 1,152 1,153 1,137 1,137 6,900
2016/07/25 1,130 1,158 1,130 1,152 9,800
2016/07/22 1,163 1,163 1,126 1,137 21,000
2016/07/21 1,208 1,208 1,171 1,186 12,800
2016/07/20 1,165 1,193 1,147 1,193 22,600
2016/07/19 1,155 1,165 1,106 1,161 71,100
2016/07/15 1,313 1,313 1,270 1,270 20,500
2016/07/14 1,295 1,318 1,285 1,315 24,400
2016/07/13 1,320 1,320 1,278 1,300 34,500
2016/07/12 1,300 1,320 1,268 1,316 37,200
2016/07/11 1,241 1,287 1,240 1,287 32,400
2016/07/08 1,220 1,232 1,204 1,225 28,700
2016/07/07 1,184 1,203 1,179 1,198 19,100
2016/07/06 1,180 1,184 1,155 1,184 36,000
2016/07/05 1,216 1,219 1,185 1,189 20,900
2016/07/04 1,217 1,240 1,192 1,217 45,900
2016/07/01 1,138 1,191 1,132 1,191 47,200
2016/06/30 1,115 1,138 1,105 1,132 10,200
2016/06/29 1,110 1,127 1,067 1,121 21,300
2016/06/28 1,077 1,119 1,075 1,110 14,800
2016/06/27 1,100 1,126 1,100 1,107 16,000
2016/06/24 1,148 1,150 1,060 1,114 40,800
2016/06/23 1,120 1,126 1,115 1,124 11,900
2016/06/22 1,110 1,119 1,097 1,119 14,300
2016/06/21 1,100 1,112 1,098 1,111 14,400
2016/06/20 1,045 1,089 1,045 1,089 11,800
2016/06/17 1,052 1,057 1,041 1,049 10,600
2016/06/16 1,044 1,044 1,025 1,027 13,700
2016/06/15 1,020 1,040 1,017 1,028 7,200
2016/06/14 1,040 1,050 1,000 1,031 16,900
2016/06/13 1,057 1,067 1,047 1,047 12,300
2016/06/10 1,090 1,097 1,075 1,082 14,600
2016/06/09 1,074 1,082 1,071 1,078 6,200
2016/06/08 1,072 1,075 1,067 1,074 3,400
2016/06/07 1,078 1,088 1,070 1,072 4,300
2016/06/06 1,066 1,090 1,052 1,090 13,900
2016/06/03 1,071 1,071 1,040 1,068 19,700
2016/06/02 1,102 1,117 1,077 1,077 9,300
2016/06/01 1,103 1,117 1,088 1,102 9,200
2016/05/31 1,119 1,123 1,098 1,103 9,700
2016/05/30 1,103 1,115 1,097 1,114 14,300
2016/05/27 1,097 1,097 1,089 1,090 2,400
2016/05/26 1,110 1,110 1,091 1,097 2,200
2016/05/25 1,114 1,120 1,092 1,100 3,800
2016/05/24 1,102 1,109 1,091 1,104 4,600
2016/05/23 1,099 1,110 1,094 1,106 7,500
2016/05/20 1,093 1,107 1,093 1,101 4,800
2016/05/19 1,095 1,099 1,084 1,094 5,000
2016/05/18 1,077 1,089 1,077 1,080 5,200
2016/05/17 1,086 1,093 1,078 1,086 8,200
2016/05/16 1,105 1,115 1,084 1,091 16,900
2016/05/13 1,135 1,147 1,129 1,137 10,900
2016/05/12 1,130 1,148 1,123 1,135 6,500
2016/05/11 1,120 1,135 1,115 1,129 13,800
2016/05/10 1,139 1,139 1,127 1,132 9,800
2016/05/09 1,119 1,150 1,119 1,130 9,900
2016/05/06 1,100 1,107 1,081 1,107 14,500
2016/05/02 1,109 1,116 1,076 1,080 19,300
2016/04/28 1,140 1,175 1,129 1,156 65,600
2016/04/27 1,119 1,154 1,085 1,148 31,000
2016/04/26 1,117 1,121 1,108 1,118 6,000
2016/04/25 1,130 1,136 1,118 1,118 9,400
2016/04/22 1,132 1,141 1,126 1,141 9,900
2016/04/21 1,124 1,140 1,095 1,138 20,200
2016/04/20 1,110 1,126 1,108 1,117 9,000
2016/04/19 1,102 1,117 1,102 1,117 6,000
2016/04/18 1,090 1,097 1,074 1,088 7,400
2016/04/15 1,101 1,119 1,100 1,110 9,800
2016/04/14 1,100 1,110 1,092 1,110 10,300
2016/04/13 1,090 1,099 1,084 1,097 6,100
2016/04/12 1,085 1,089 1,071 1,083 8,300
2016/04/11 1,071 1,086 1,065 1,080 11,200
2016/04/08 1,050 1,073 1,036 1,061 26,000
2016/04/07 1,036 1,049 1,034 1,035 7,700
2016/04/06 1,047 1,047 1,020 1,026 8,700
2016/04/05 1,067 1,068 1,035 1,047 11,100
2016/04/04 1,025 1,088 1,025 1,067 17,500
2016/04/01 1,081 1,081 1,032 1,039 16,600
2016/03/31 1,110 1,111 1,084 1,084 12,700
2016/03/30 1,121 1,124 1,112 1,112 11,700
2016/03/29 1,112 1,133 1,107 1,130 25,000
2016/03/28 1,144 1,155 1,143 1,155 106,200
2016/03/25 1,145 1,150 1,139 1,143 10,900
2016/03/24 1,142 1,142 1,134 1,137 12,000
2016/03/23 1,143 1,150 1,142 1,144 10,300
2016/03/22 1,146 1,154 1,146 1,154 9,000
2016/03/18 1,144 1,144 1,131 1,133 5,600
2016/03/17 1,147 1,160 1,137 1,146 9,100
2016/03/16 1,136 1,165 1,136 1,136 11,100
2016/03/15 1,127 1,149 1,125 1,134 10,600
2016/03/14 1,129 1,147 1,129 1,137 13,000
2016/03/11 1,109 1,149 1,098 1,126 19,000
2016/03/10 1,090 1,119 1,087 1,109 12,200
2016/03/09 1,072 1,095 1,072 1,086 9,900
2016/03/08 1,090 1,097 1,079 1,093 8,700
2016/03/07 1,085 1,096 1,075 1,089 20,100
2016/03/04 1,084 1,084 1,073 1,081 8,100
2016/03/03 1,060 1,078 1,060 1,073 7,300
2016/03/02 1,079 1,082 1,060 1,060 14,600
2016/03/01 1,055 1,065 1,050 1,055 8,300
2016/02/29 1,065 1,079 1,050 1,050 15,000
2016/02/26 1,048 1,058 1,045 1,049 11,500
2016/02/25 1,050 1,058 1,045 1,053 9,400
2016/02/24 1,040 1,046 1,031 1,042 6,400
2016/02/23 1,045 1,046 1,030 1,040 8,100
2016/02/22 1,029 1,041 1,016 1,038 7,100
2016/02/19 1,036 1,038 1,005 1,028 10,600
2016/02/18 1,040 1,050 1,025 1,038 5,200
2016/02/17 1,008 1,035 1,002 1,023 9,100
2016/02/16 988 1,025 988 1,009 9,700
2016/02/15 980 1,018 955 1,003 24,100
2016/02/12 980 1,000 920 920 62,900
2016/02/10 1,090 1,092 1,017 1,056 13,600
2016/02/09 1,090 1,100 1,090 1,092 9,300
2016/02/08 1,090 1,121 1,090 1,118 10,500
2016/02/05 1,090 1,110 1,082 1,103 11,500
2016/02/04 1,081 1,110 1,081 1,102 12,200
2016/02/03 1,090 1,119 1,080 1,110 10,000
2016/02/02 1,119 1,121 1,112 1,120 7,900
2016/02/01 1,097 1,110 1,097 1,110 11,600
2016/01/29 1,075 1,090 1,055 1,086 5,500
2016/01/28 1,055 1,080 1,055 1,074 9,100
2016/01/27 1,068 1,078 1,059 1,070 5,300
2016/01/26 1,045 1,077 1,045 1,052 6,400
2016/01/25 1,080 1,080 1,052 1,068 13,700
2016/01/22 1,020 1,044 994 1,044 11,900
2016/01/21 1,015 1,027 990 992 18,100
2016/01/20 1,043 1,049 1,014 1,015 15,500
2016/01/19 1,021 1,039 1,021 1,033 7,800
2016/01/18 1,011 1,045 1,011 1,029 14,700
2016/01/15 1,051 1,063 1,048 1,050 8,500
2016/01/14 1,083 1,084 1,038 1,048 13,800
2016/01/13 1,060 1,099 1,060 1,090 6,000
2016/01/12 1,082 1,091 1,055 1,055 24,100
2016/01/08 1,090 1,101 1,085 1,092 9,900
2016/01/07 1,106 1,113 1,095 1,095 14,300
2016/01/06 1,119 1,121 1,105 1,107 11,600
2016/01/05 1,107 1,131 1,107 1,119 10,400
2016/01/04 1,122 1,129 1,113 1,118 13,000

このページの先頭へ