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
2020/12/30 1,051 1,059 1,025 1,059 12,000
2020/12/29 1,022 1,057 1,022 1,046 17,900
2020/12/28 1,042 1,043 1,022 1,026 22,900
2020/12/25 1,047 1,049 1,033 1,049 3,500
2020/12/24 1,046 1,049 1,036 1,044 5,000
2020/12/23 1,027 1,047 1,023 1,046 2,300
2020/12/22 1,015 1,049 1,015 1,034 5,700
2020/12/21 1,012 1,030 1,012 1,020 4,500
2020/12/18 1,014 1,025 1,010 1,024 4,200
2020/12/17 1,005 1,026 1,005 1,024 5,900
2020/12/16 1,036 1,039 1,003 1,008 4,000
2020/12/15 1,041 1,054 1,040 1,040 3,500
2020/12/14 1,040 1,057 1,040 1,042 6,000
2020/12/11 1,041 1,055 1,024 1,050 9,100
2020/12/10 1,011 1,017 1,010 1,011 1,800
2020/12/09 1,019 1,019 1,010 1,013 7,300
2020/12/08 1,026 1,028 1,022 1,022 2,500
2020/12/07 1,049 1,059 1,026 1,026 7,100
2020/12/04 1,069 1,077 1,043 1,043 4,700
2020/12/03 1,043 1,055 1,036 1,041 3,100
2020/12/02 1,050 1,058 1,041 1,048 6,400
2020/12/01 1,031 1,059 1,026 1,050 8,200
2020/11/30 1,073 1,073 1,028 1,028 7,400
2020/11/27 1,059 1,093 1,054 1,073 7,600
2020/11/26 1,065 1,065 1,050 1,059 3,000
2020/11/25 1,071 1,095 1,057 1,065 10,100
2020/11/24 1,066 1,074 1,066 1,070 3,400
2020/11/20 1,065 1,066 1,064 1,066 1,400
2020/11/19 1,074 1,074 1,068 1,068 1,100
2020/11/18 1,074 1,074 1,066 1,067 2,700
2020/11/17 1,063 1,078 1,063 1,068 5,100
2020/11/16 1,068 1,092 1,068 1,074 5,400
2020/11/13 1,085 1,085 1,034 1,067 6,700
2020/11/12 1,088 1,089 1,072 1,085 9,100
2020/11/11 1,074 1,088 1,068 1,088 15,000
2020/11/10 1,066 1,068 1,055 1,068 7,000
2020/11/09 1,059 1,065 1,046 1,059 7,100
2020/11/06 1,057 1,057 1,030 1,042 3,900
2020/11/05 1,026 1,067 1,020 1,067 6,400
2020/11/04 1,026 1,027 1,016 1,026 3,100
2020/11/02 1,010 1,026 1,010 1,026 3,400
2020/10/30 1,034 1,054 1,011 1,028 7,100
2020/10/29 1,027 1,044 1,016 1,034 4,800
2020/10/28 1,044 1,044 1,021 1,034 4,100
2020/10/27 1,000 1,045 1,000 1,045 5,400
2020/10/26 1,017 1,025 1,003 1,008 4,400
2020/10/23 1,050 1,051 1,023 1,031 7,400
2020/10/22 1,072 1,073 1,035 1,050 9,100
2020/10/21 1,088 1,088 1,047 1,062 9,700
2020/10/20 1,041 1,062 1,041 1,062 14,600
2020/10/19 1,027 1,037 1,010 1,037 4,600
2020/10/16 1,038 1,038 1,022 1,022 2,500
2020/10/15 1,045 1,045 1,024 1,038 4,400
2020/10/14 1,054 1,054 1,028 1,045 4,100
2020/10/13 1,063 1,063 1,049 1,057 4,100
2020/10/12 1,048 1,058 1,041 1,055 4,000
2020/10/09 1,019 1,068 1,000 1,063 7,000
2020/10/08 1,022 1,026 1,007 1,019 5,000
2020/10/07 1,021 1,037 951 1,022 10,800
2020/10/06 1,040 1,049 1,019 1,026 9,100
2020/10/05 1,085 1,093 1,015 1,025 20,700
2020/10/02 1,037 1,174 1,015 1,059 137,500
2020/09/30 1,019 1,037 1,001 1,037 8,200
2020/09/29 1,027 1,042 997 1,039 10,900
2020/09/28 999 1,031 989 1,031 18,200
2020/09/25 986 988 978 984 6,600
2020/09/24 984 984 950 971 13,500
2020/09/23 1,001 1,006 994 998 13,700
2020/09/18 1,004 1,031 991 1,031 24,300
2020/09/17 1,010 1,036 988 1,002 33,900
2020/09/16 990 1,052 978 1,016 146,700
2020/09/15 920 920 915 915 1,500
2020/09/14 920 920 916 920 3,600
2020/09/11 920 920 908 920 8,900
2020/09/10 907 909 905 909 6,900
2020/09/09 902 902 897 899 5,700
2020/09/08 900 902 900 902 3,100
2020/09/07 900 902 898 900 2,600
2020/09/04 897 902 895 896 2,300
2020/09/03 900 905 900 900 3,700
2020/09/02 903 903 891 894 6,300
2020/09/01 899 903 890 903 2,700
2020/08/31 886 900 886 896 1,800
2020/08/28 904 904 895 895 3,100
2020/08/27 904 904 897 899 1,700
2020/08/26 900 903 898 899 2,400
2020/08/25 906 906 900 905 3,400
2020/08/24 905 905 899 900 2,800
2020/08/21 907 907 898 902 3,300
2020/08/20 897 909 897 903 2,100
2020/08/19 905 905 899 905 1,500
2020/08/18 907 909 905 905 4,100
2020/08/17 891 904 891 904 1,400
2020/08/14 910 910 900 902 4,200
2020/08/13 910 910 900 908 3,300
2020/08/12 895 905 893 905 5,700
2020/08/11 880 898 880 898 6,900
2020/08/07 856 884 856 880 11,700
2020/08/06 898 898 887 897 3,400
2020/08/05 902 907 891 903 2,900
2020/08/04 902 909 898 908 5,500
2020/08/03 890 904 890 902 6,400
2020/07/31 918 918 891 891 8,400
2020/07/30 898 933 898 933 8,200
2020/07/29 910 918 897 902 7,000
2020/07/28 906 906 896 898 3,300
2020/07/27 899 911 897 911 9,800
2020/07/22 925 925 902 905 6,900
2020/07/21 898 910 895 910 3,700
2020/07/20 890 900 889 898 2,200
2020/07/17 893 893 882 890 5,900
2020/07/16 900 900 893 893 2,300
2020/07/15 892 900 885 900 5,000
2020/07/14 876 894 874 893 11,000
2020/07/13 862 873 862 868 4,300
2020/07/10 867 873 861 861 8,900
2020/07/09 889 896 871 871 8,100
2020/07/08 913 913 888 888 8,000
2020/07/07 918 918 894 913 8,800
2020/07/06 885 912 884 909 20,200
2020/07/03 899 903 872 886 27,400
2020/07/02 887 905 869 904 60,900
2020/07/01 834 881 833 880 136,900
2020/06/30 745 880 743 849 324,900
2020/06/29 765 767 725 730 56,300
2020/06/26 778 783 747 750 50,400
2020/06/25 807 810 779 780 34,900
2020/06/24 829 837 810 810 15,800
2020/06/23 829 835 825 828 12,500
2020/06/22 845 845 827 829 11,400
2020/06/19 854 855 844 847 6,200
2020/06/18 872 872 830 840 26,900
2020/06/17 875 879 860 865 12,600
2020/06/16 872 878 858 866 16,100
2020/06/15 876 878 861 872 4,000
2020/06/12 859 869 851 863 5,800
2020/06/11 876 879 860 860 12,200
2020/06/10 879 879 876 878 6,800
2020/06/09 877 886 876 879 10,300
2020/06/08 896 896 878 879 11,000
2020/06/05 901 912 896 897 26,200
2020/06/04 911 911 889 911 6,000
2020/06/03 929 929 893 900 12,200
2020/06/02 938 938 897 900 14,200
2020/06/01 931 931 917 930 5,100
2020/05/29 924 939 923 935 8,800
2020/05/28 920 930 914 930 6,100
2020/05/27 920 927 905 927 6,800
2020/05/26 908 920 901 920 9,000
2020/05/25 922 922 902 907 3,600
2020/05/22 925 925 921 921 800
2020/05/21 925 933 925 925 2,100
2020/05/20 931 937 921 924 5,200
2020/05/19 930 939 929 931 7,400
2020/05/18 917 929 911 927 5,600
2020/05/15 908 924 899 924 3,300
2020/05/14 919 925 908 908 4,800
2020/05/13 922 922 909 920 6,900
2020/05/12 915 925 909 921 5,000
2020/05/11 906 915 906 915 4,200
2020/05/08 900 914 885 913 6,500
2020/05/07 899 900 892 900 4,000
2020/05/01 900 900 874 875 5,700
2020/04/30 899 915 892 915 10,000
2020/04/28 896 899 879 899 7,100
2020/04/27 887 896 877 896 5,700
2020/04/24 866 881 858 881 7,000
2020/04/23 831 866 831 866 4,100
2020/04/22 850 850 812 816 5,700
2020/04/21 864 864 834 850 3,900
2020/04/20 856 867 852 867 1,300
2020/04/17 910 910 868 868 8,600
2020/04/16 862 902 862 902 9,000
2020/04/15 880 880 846 862 9,400
2020/04/14 887 887 859 877 5,500
2020/04/13 886 887 878 887 2,900
2020/04/10 879 888 865 887 4,800
2020/04/09 875 890 842 879 9,300
2020/04/08 850 899 850 882 11,500
2020/04/07 863 880 810 862 7,100
2020/04/06 815 837 768 837 11,500
2020/04/03 811 816 790 815 8,300
2020/04/02 833 835 796 825 18,800
2020/04/01 894 894 823 823 15,300
2020/03/31 906 909 882 909 13,200
2020/03/30 924 924 878 906 59,400
2020/03/27 948 970 928 970 71,200
2020/03/26 890 927 880 927 23,300
2020/03/25 903 918 887 918 21,600
2020/03/24 850 886 838 886 12,500
2020/03/23 803 845 793 845 29,000
2020/03/19 811 817 772 817 19,300
2020/03/18 800 815 790 802 35,700
2020/03/17 700 756 695 733 33,200
2020/03/16 717 732 708 710 16,100
2020/03/13 713 750 669 707 47,400
2020/03/12 800 800 761 780 20,400
2020/03/11 813 832 805 805 20,800
2020/03/10 769 843 760 813 18,900
2020/03/09 827 842 794 799 24,000
2020/03/06 860 868 844 844 22,100
2020/03/05 873 873 861 861 21,900
2020/03/04 861 876 861 861 7,600
2020/03/03 901 906 865 865 13,500
2020/03/02 851 896 848 889 21,300
2020/02/28 881 896 855 858 25,100
2020/02/27 901 942 895 918 22,500
2020/02/26 873 920 870 916 19,700
2020/02/25 895 915 875 880 27,000
2020/02/21 910 932 900 925 49,100
2020/02/20 893 919 893 918 27,500
2020/02/19 925 943 876 880 28,500
2020/02/18 943 953 926 926 23,300
2020/02/17 956 956 943 943 7,700
2020/02/14 954 956 943 956 9,900
2020/02/13 945 952 941 947 3,400
2020/02/12 954 955 940 945 4,700
2020/02/10 945 956 945 954 7,900
2020/02/07 948 955 943 944 6,500
2020/02/06 959 959 953 955 9,700
2020/02/05 941 957 935 950 8,700
2020/02/04 941 948 939 945 7,500
2020/02/03 919 939 901 925 14,900
2020/01/31 874 886 874 883 3,400
2020/01/30 882 889 871 874 9,200
2020/01/29 892 894 880 890 4,400
2020/01/28 886 905 872 892 11,100
2020/01/27 909 909 890 890 7,700
2020/01/24 925 928 905 917 7,400
2020/01/23 938 938 928 928 4,400
2020/01/22 939 941 936 938 6,500
2020/01/21 929 940 929 936 4,900
2020/01/20 928 937 928 928 4,200
2020/01/17 943 943 930 931 7,400
2020/01/16 942 943 938 939 9,000
2020/01/15 939 939 930 936 6,400
2020/01/14 929 935 929 935 6,100
2020/01/10 930 933 927 929 9,600
2020/01/09 927 930 926 926 8,200
2020/01/08 913 915 907 913 12,900
2020/01/07 906 915 905 915 13,000
2020/01/06 889 903 888 900 13,300

このページの先頭へ