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
2019/12/30 885 895 885 889 5,400
2019/12/27 879 883 869 883 7,300
2019/12/26 871 874 858 874 57,600
2019/12/25 882 885 872 875 10,400
2019/12/24 885 885 877 881 9,600
2019/12/23 874 884 874 883 14,600
2019/12/20 864 878 864 874 12,700
2019/12/19 844 866 844 864 16,300
2019/12/18 861 869 830 844 133,600
2019/12/17 879 880 857 861 89,100
2019/12/16 876 876 858 876 49,500
2019/12/13 903 903 872 874 28,400
2019/12/12 881 889 877 880 22,000
2019/12/11 905 921 878 880 26,200
2019/12/10 895 904 895 899 8,000
2019/12/09 919 929 890 894 15,600
2019/12/06 954 954 918 919 6,200
2019/12/05 924 929 918 924 4,500
2019/12/04 929 937 922 924 5,500
2019/12/03 946 947 926 938 5,100
2019/12/02 954 958 950 954 5,800
2019/11/29 949 956 941 956 6,400
2019/11/28 940 945 939 939 2,300
2019/11/27 954 954 939 939 3,600
2019/11/26 951 951 942 942 4,400
2019/11/25 941 953 939 953 6,400
2019/11/22 958 958 931 931 2,900
2019/11/21 939 963 939 957 4,800
2019/11/20 942 943 927 943 4,900
2019/11/19 947 951 930 937 3,700
2019/11/18 918 955 917 955 3,900
2019/11/15 923 937 912 918 4,700
2019/11/14 941 941 921 921 4,800
2019/11/13 966 966 941 941 4,500
2019/11/12 969 971 963 967 3,800
2019/11/11 957 970 949 970 6,500
2019/11/08 948 957 941 950 10,400
2019/11/07 940 946 934 944 5,100
2019/11/06 947 947 928 933 5,800
2019/11/05 942 949 938 949 6,500
2019/11/01 940 940 921 927 6,700
2019/10/31 966 970 929 960 17,200
2019/10/30 927 978 915 953 32,800
2019/10/29 904 929 903 929 15,500
2019/10/28 885 905 885 900 10,500
2019/10/25 896 896 885 890 8,900
2019/10/24 880 894 880 893 7,600
2019/10/23 876 880 874 880 5,600
2019/10/21 870 874 870 873 4,000
2019/10/18 871 873 869 870 5,300
2019/10/17 869 873 865 871 8,000
2019/10/16 895 897 873 878 18,000
2019/10/15 857 868 856 865 7,700
2019/10/11 837 855 837 851 11,900
2019/10/10 835 840 829 835 2,900
2019/10/09 812 843 811 841 12,700
2019/10/08 820 822 811 812 10,200
2019/10/07 823 831 819 820 7,100
2019/10/04 832 832 812 823 8,700
2019/10/03 847 847 818 837 8,500
2019/10/02 859 867 855 855 10,400
2019/10/01 862 864 859 861 10,300
2019/09/30 858 869 857 862 10,200
2019/09/27 866 873 856 871 15,300
2019/09/26 871 871 857 866 10,000
2019/09/25 870 874 861 870 12,000
2019/09/24 867 870 861 870 8,100
2019/09/20 869 869 856 869 8,000
2019/09/19 848 868 848 867 13,700
2019/09/18 857 863 840 848 12,900
2019/09/17 817 880 817 862 30,400
2019/09/13 802 820 802 817 28,500
2019/09/12 794 798 788 795 10,800
2019/09/11 782 795 782 794 13,100
2019/09/10 766 787 765 782 10,700
2019/09/09 752 767 752 764 7,300
2019/09/06 761 768 756 758 12,100
2019/09/05 752 767 752 764 11,300
2019/09/04 745 751 745 746 4,800
2019/09/03 745 751 743 750 10,400
2019/09/02 749 752 746 747 9,200
2019/08/30 745 759 743 758 9,400
2019/08/29 748 756 742 745 7,600
2019/08/28 745 750 742 748 8,800
2019/08/27 752 768 745 745 33,400
2019/08/26 765 767 752 752 16,600
2019/08/23 779 779 770 770 8,600
2019/08/22 779 780 773 774 9,300
2019/08/21 784 784 779 779 6,900
2019/08/20 780 787 779 784 13,100
2019/08/19 778 784 778 782 4,500
2019/08/16 785 788 778 778 15,400
2019/08/15 785 796 781 785 15,700
2019/08/14 788 789 781 785 6,300
2019/08/13 786 786 778 781 7,900
2019/08/09 791 797 791 793 3,900
2019/08/08 794 797 784 791 4,500
2019/08/07 790 796 789 792 6,200
2019/08/06 777 796 775 790 15,800
2019/08/05 785 788 782 783 11,200
2019/08/02 794 796 785 786 8,500
2019/08/01 793 798 793 798 5,100
2019/07/31 799 799 794 794 9,000
2019/07/30 798 800 795 800 7,500
2019/07/29 800 802 797 800 8,900
2019/07/26 796 799 796 797 2,000
2019/07/25 800 800 798 799 4,600
2019/07/24 794 799 793 799 5,900
2019/07/23 798 799 792 795 4,700
2019/07/22 798 799 790 790 6,900
2019/07/19 787 804 787 799 11,800
2019/07/18 796 799 785 785 14,000
2019/07/17 798 800 794 794 7,600
2019/07/16 800 801 797 798 8,700
2019/07/12 803 810 797 800 18,400
2019/07/11 800 802 799 799 9,500
2019/07/10 801 804 797 797 12,300
2019/07/09 802 803 800 800 7,700
2019/07/08 807 807 802 802 7,400
2019/07/05 807 807 800 803 9,500
2019/07/04 803 810 803 808 4,400
2019/07/03 802 803 801 803 6,200
2019/07/02 808 808 800 801 7,600
2019/07/01 800 804 796 804 11,500
2019/06/28 801 802 795 795 7,800
2019/06/27 799 805 799 801 6,600
2019/06/26 807 807 799 799 4,500
2019/06/25 808 814 797 808 13,500
2019/06/24 797 797 794 797 2,800
2019/06/21 800 805 797 797 8,300
2019/06/20 803 807 802 805 5,000
2019/06/19 800 807 800 806 6,500
2019/06/18 812 812 797 797 6,700
2019/06/17 803 810 802 806 8,000
2019/06/14 808 808 801 803 7,100
2019/06/13 805 808 800 800 10,000
2019/06/12 800 803 800 800 5,800
2019/06/11 800 803 800 803 7,100
2019/06/10 802 804 798 799 9,200
2019/06/07 799 802 797 800 6,500
2019/06/06 796 809 794 797 12,400
2019/06/05 799 801 795 799 11,100
2019/06/04 792 795 788 793 5,100
2019/06/03 791 800 791 792 10,500
2019/05/31 796 800 791 793 14,100
2019/05/30 799 800 794 795 10,200
2019/05/29 803 806 799 799 14,400
2019/05/28 804 808 803 803 7,600
2019/05/27 808 813 803 805 11,300
2019/05/24 812 815 808 808 13,200
2019/05/23 816 820 812 812 5,000
2019/05/22 818 828 813 813 12,000
2019/05/21 817 820 813 816 12,900
2019/05/20 834 838 817 817 18,200
2019/05/17 823 853 823 833 18,600
2019/05/16 861 877 815 823 42,100
2019/05/15 898 912 887 906 9,100
2019/05/14 883 906 860 905 15,700
2019/05/13 894 896 890 890 6,100
2019/05/10 887 905 886 890 10,000
2019/05/09 896 904 886 886 12,800
2019/05/08 901 901 891 898 13,700
2019/05/07 917 917 903 903 10,600
2019/04/26 922 922 915 918 6,700
2019/04/25 923 932 923 928 8,800
2019/04/24 928 931 917 921 10,000
2019/04/23 925 933 925 928 4,800
2019/04/22 928 928 925 925 3,500
2019/04/19 929 934 929 930 3,700
2019/04/18 942 945 925 931 10,900
2019/04/17 950 954 940 942 5,400
2019/04/16 943 953 943 949 3,900
2019/04/15 937 951 937 949 9,700
2019/04/12 937 940 935 936 4,100
2019/04/11 942 942 927 939 4,300
2019/04/10 925 944 925 942 6,800
2019/04/09 934 934 925 934 8,700
2019/04/08 952 954 942 942 11,900
2019/04/05 955 959 954 954 8,900
2019/04/04 956 957 954 955 4,300
2019/04/03 956 961 956 959 6,400
2019/04/02 959 961 956 960 8,100
2019/04/01 953 963 952 961 14,200
2019/03/29 960 967 953 955 9,300
2019/03/28 964 964 955 960 18,100
2019/03/27 952 968 951 964 44,800
2019/03/26 994 1,008 993 1,003 80,600
2019/03/25 999 1,000 992 998 22,600
2019/03/22 990 1,001 990 999 13,700
2019/03/20 982 991 980 990 23,000
2019/03/19 993 996 980 984 59,800
2019/03/18 998 1,002 998 999 37,200
2019/03/15 1,000 1,012 1,000 1,000 36,300
2019/03/14 1,019 1,020 1,013 1,016 7,500
2019/03/13 1,023 1,023 1,014 1,021 6,300
2019/03/12 1,020 1,025 1,008 1,025 11,900
2019/03/11 1,010 1,016 1,002 1,010 19,900
2019/03/08 1,023 1,028 1,017 1,017 21,200
2019/03/07 1,055 1,060 1,051 1,053 10,800
2019/03/06 1,063 1,072 1,059 1,063 19,600
2019/03/05 1,075 1,075 1,063 1,068 7,200
2019/03/04 1,093 1,093 1,073 1,081 8,500
2019/03/01 1,097 1,097 1,073 1,083 9,700
2019/02/28 1,105 1,109 1,090 1,092 10,200
2019/02/27 1,120 1,126 1,104 1,110 10,900
2019/02/26 1,127 1,127 1,105 1,111 8,500
2019/02/25 1,156 1,159 1,113 1,136 6,700
2019/02/22 1,168 1,168 1,134 1,146 6,200
2019/02/21 1,160 1,189 1,160 1,178 5,700
2019/02/20 1,159 1,166 1,142 1,166 3,200
2019/02/19 1,146 1,166 1,144 1,158 5,500
2019/02/18 1,134 1,151 1,126 1,146 7,100
2019/02/15 1,097 1,123 1,097 1,114 4,600
2019/02/14 1,110 1,128 1,102 1,102 5,400
2019/02/13 1,110 1,110 1,093 1,107 5,100
2019/02/12 1,091 1,115 1,088 1,102 7,700
2019/02/08 1,102 1,115 1,089 1,090 6,300
2019/02/07 1,115 1,121 1,096 1,115 4,700
2019/02/06 1,149 1,149 1,125 1,125 2,100
2019/02/05 1,105 1,148 1,105 1,145 6,300
2019/02/04 1,154 1,154 1,092 1,105 12,700
2019/02/01 1,092 1,142 1,085 1,098 11,300
2019/01/31 1,100 1,116 1,080 1,092 9,000
2019/01/30 1,116 1,120 1,082 1,097 10,100
2019/01/29 1,121 1,131 1,098 1,121 7,100
2019/01/28 1,162 1,162 1,123 1,125 8,900
2019/01/25 1,156 1,180 1,154 1,166 5,800
2019/01/24 1,135 1,147 1,135 1,147 4,000
2019/01/23 1,145 1,145 1,128 1,140 4,200
2019/01/22 1,156 1,156 1,133 1,146 5,900
2019/01/21 1,123 1,159 1,123 1,154 12,000
2019/01/18 1,096 1,126 1,088 1,109 9,400
2019/01/17 1,053 1,090 1,052 1,087 7,200
2019/01/16 1,063 1,085 1,039 1,044 6,500
2019/01/15 1,043 1,067 1,043 1,061 6,900
2019/01/11 1,073 1,077 1,058 1,062 4,800
2019/01/10 1,072 1,079 1,058 1,073 7,000
2019/01/09 1,075 1,078 1,069 1,072 4,300
2019/01/08 1,046 1,077 1,046 1,071 8,000
2019/01/07 1,027 1,060 1,024 1,050 12,500
2019/01/04 995 1,010 975 1,006 13,900

このページの先頭へ