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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,048 | 1,059 | 988 | 1,051 | 17,200 |
| 2022/12/29 | 1,028 | 1,048 | 1,020 | 1,048 | 7,200 |
| 2022/12/28 | 1,025 | 1,029 | 1,014 | 1,028 | 11,100 |
| 2022/12/27 | 1,023 | 1,026 | 1,017 | 1,023 | 4,400 |
| 2022/12/26 | 1,021 | 1,021 | 1,008 | 1,021 | 4,000 |
| 2022/12/23 | 1,016 | 1,022 | 1,013 | 1,014 | 4,300 |
| 2022/12/22 | 1,009 | 1,014 | 1,000 | 1,013 | 2,900 |
| 2022/12/21 | 1,017 | 1,017 | 991 | 1,001 | 13,200 |
| 2022/12/20 | 1,011 | 1,028 | 1,006 | 1,013 | 15,900 |
| 2022/12/19 | 1,024 | 1,029 | 1,014 | 1,014 | 5,400 |
| 2022/12/16 | 1,030 | 1,040 | 1,020 | 1,020 | 16,500 |
| 2022/12/15 | 1,006 | 1,038 | 1,006 | 1,033 | 13,300 |
| 2022/12/14 | 986 | 1,007 | 983 | 1,006 | 10,900 |
| 2022/12/13 | 968 | 989 | 968 | 986 | 8,700 |
| 2022/12/12 | 984 | 984 | 966 | 968 | 5,800 |
| 2022/12/09 | 971 | 977 | 959 | 977 | 9,800 |
| 2022/12/08 | 967 | 968 | 951 | 964 | 12,500 |
| 2022/12/07 | 965 | 971 | 964 | 967 | 4,400 |
| 2022/12/06 | 987 | 987 | 964 | 971 | 10,000 |
| 2022/12/05 | 975 | 991 | 971 | 985 | 11,700 |
| 2022/12/02 | 996 | 996 | 978 | 978 | 10,000 |
| 2022/12/01 | 1,019 | 1,025 | 996 | 1,000 | 11,100 |
| 2022/11/30 | 1,020 | 1,030 | 1,018 | 1,021 | 4,400 |
| 2022/11/29 | 1,030 | 1,030 | 1,015 | 1,021 | 9,700 |
| 2022/11/28 | 1,020 | 1,030 | 1,010 | 1,029 | 10,300 |
| 2022/11/25 | 1,025 | 1,025 | 1,008 | 1,020 | 9,000 |
| 2022/11/24 | 1,000 | 1,018 | 1,000 | 1,016 | 13,700 |
| 2022/11/22 | 994 | 1,008 | 984 | 1,000 | 17,800 |
| 2022/11/21 | 990 | 992 | 979 | 989 | 9,000 |
| 2022/11/18 | 995 | 995 | 978 | 978 | 11,300 |
| 2022/11/17 | 992 | 992 | 981 | 988 | 5,400 |
| 2022/11/16 | 988 | 994 | 979 | 988 | 10,000 |
| 2022/11/15 | 969 | 989 | 964 | 988 | 12,800 |
| 2022/11/14 | 974 | 974 | 953 | 961 | 8,500 |
| 2022/11/11 | 969 | 973 | 945 | 970 | 24,600 |
| 2022/11/10 | 963 | 964 | 952 | 956 | 10,900 |
| 2022/11/09 | 985 | 985 | 965 | 969 | 10,900 |
| 2022/11/08 | 974 | 987 | 968 | 984 | 24,400 |
| 2022/11/07 | 951 | 974 | 951 | 971 | 14,500 |
| 2022/11/04 | 948 | 961 | 945 | 951 | 21,100 |
| 2022/11/02 | 970 | 974 | 946 | 946 | 9,600 |
| 2022/11/01 | 927 | 970 | 927 | 966 | 35,100 |
| 2022/10/31 | 935 | 942 | 925 | 925 | 24,400 |
| 2022/10/28 | 928 | 943 | 921 | 936 | 135,500 |
| 2022/10/27 | 929 | 930 | 915 | 929 | 23,200 |
| 2022/10/26 | 910 | 930 | 910 | 928 | 27,700 |
| 2022/10/25 | 897 | 916 | 897 | 911 | 22,300 |
| 2022/10/24 | 909 | 910 | 890 | 890 | 23,300 |
| 2022/10/21 | 912 | 912 | 895 | 910 | 38,700 |
| 2022/10/20 | 910 | 915 | 896 | 899 | 42,600 |
| 2022/10/19 | 914 | 919 | 889 | 908 | 46,600 |
| 2022/10/18 | 900 | 909 | 890 | 908 | 111,100 |
| 2022/10/17 | 861 | 876 | 859 | 859 | 28,800 |
| 2022/10/14 | 860 | 882 | 851 | 874 | 37,800 |
| 2022/10/13 | 859 | 867 | 841 | 860 | 37,600 |
| 2022/10/12 | 866 | 878 | 849 | 859 | 28,500 |
| 2022/10/11 | 879 | 883 | 861 | 869 | 38,200 |
| 2022/10/07 | 897 | 899 | 875 | 875 | 17,600 |
| 2022/10/06 | 897 | 907 | 887 | 906 | 21,900 |
| 2022/10/05 | 879 | 897 | 876 | 897 | 20,500 |
| 2022/10/04 | 860 | 879 | 860 | 879 | 23,100 |
| 2022/10/03 | 859 | 867 | 849 | 860 | 18,100 |
| 2022/09/30 | 872 | 887 | 855 | 857 | 21,800 |
| 2022/09/29 | 863 | 890 | 859 | 886 | 32,500 |
| 2022/09/28 | 846 | 861 | 836 | 861 | 18,200 |
| 2022/09/27 | 863 | 874 | 856 | 856 | 8,900 |
| 2022/09/26 | 877 | 880 | 860 | 861 | 30,900 |
| 2022/09/22 | 891 | 894 | 877 | 877 | 13,500 |
| 2022/09/21 | 880 | 892 | 876 | 886 | 11,400 |
| 2022/09/20 | 880 | 890 | 880 | 880 | 10,100 |
| 2022/09/16 | 890 | 897 | 880 | 880 | 17,200 |
| 2022/09/15 | 900 | 904 | 890 | 890 | 13,100 |
| 2022/09/14 | 896 | 904 | 895 | 897 | 14,200 |
| 2022/09/13 | 900 | 902 | 896 | 896 | 14,400 |
| 2022/09/12 | 900 | 904 | 897 | 897 | 12,100 |
| 2022/09/09 | 900 | 905 | 900 | 901 | 13,000 |
| 2022/09/08 | 901 | 909 | 900 | 900 | 12,000 |
| 2022/09/07 | 903 | 905 | 901 | 901 | 6,600 |
| 2022/09/06 | 909 | 917 | 904 | 904 | 11,400 |
| 2022/09/05 | 906 | 919 | 905 | 905 | 9,300 |
| 2022/09/02 | 912 | 918 | 909 | 909 | 11,500 |
| 2022/09/01 | 911 | 920 | 911 | 912 | 12,100 |
| 2022/08/31 | 922 | 926 | 918 | 918 | 9,500 |
| 2022/08/30 | 927 | 934 | 921 | 922 | 11,100 |
| 2022/08/29 | 936 | 938 | 927 | 927 | 16,400 |
| 2022/08/26 | 942 | 951 | 942 | 942 | 7,900 |
| 2022/08/25 | 958 | 958 | 942 | 942 | 10,200 |
| 2022/08/24 | 950 | 952 | 943 | 943 | 13,700 |
| 2022/08/23 | 960 | 962 | 950 | 950 | 16,300 |
| 2022/08/22 | 960 | 964 | 958 | 958 | 12,900 |
| 2022/08/19 | 963 | 967 | 960 | 960 | 22,000 |
| 2022/08/18 | 965 | 969 | 963 | 963 | 11,500 |
| 2022/08/17 | 969 | 976 | 966 | 968 | 11,200 |
| 2022/08/16 | 962 | 969 | 962 | 969 | 11,700 |
| 2022/08/15 | 978 | 978 | 964 | 964 | 12,300 |
| 2022/08/12 | 966 | 980 | 966 | 969 | 13,400 |
| 2022/08/10 | 968 | 971 | 966 | 966 | 8,800 |
| 2022/08/09 | 971 | 977 | 968 | 968 | 16,200 |
| 2022/08/08 | 982 | 987 | 972 | 972 | 13,400 |
| 2022/08/05 | 990 | 1,015 | 986 | 990 | 15,700 |
| 2022/08/04 | 991 | 1,003 | 991 | 992 | 7,200 |
| 2022/08/03 | 1,024 | 1,026 | 988 | 988 | 9,400 |
| 2022/08/02 | 1,040 | 1,046 | 1,027 | 1,028 | 4,700 |
| 2022/08/01 | 1,034 | 1,056 | 1,032 | 1,056 | 4,600 |
| 2022/07/29 | 1,050 | 1,056 | 1,033 | 1,036 | 4,000 |
| 2022/07/28 | 1,020 | 1,057 | 1,020 | 1,056 | 9,500 |
| 2022/07/27 | 1,033 | 1,042 | 1,028 | 1,035 | 2,200 |
| 2022/07/26 | 1,049 | 1,052 | 1,032 | 1,039 | 1,700 |
| 2022/07/25 | 1,025 | 1,049 | 1,025 | 1,049 | 4,800 |
| 2022/07/22 | 1,033 | 1,046 | 1,030 | 1,037 | 2,500 |
| 2022/07/21 | 1,035 | 1,050 | 1,035 | 1,040 | 1,800 |
| 2022/07/20 | 1,029 | 1,056 | 1,025 | 1,052 | 7,800 |
| 2022/07/19 | 1,027 | 1,028 | 1,022 | 1,028 | 1,700 |
| 2022/07/15 | 1,033 | 1,038 | 1,018 | 1,018 | 2,600 |
| 2022/07/14 | 1,027 | 1,033 | 1,026 | 1,033 | 1,000 |
| 2022/07/13 | 1,033 | 1,037 | 1,024 | 1,033 | 3,200 |
| 2022/07/12 | 1,057 | 1,057 | 1,021 | 1,025 | 4,800 |
| 2022/07/11 | 1,085 | 1,085 | 1,036 | 1,066 | 8,500 |
| 2022/07/08 | 1,083 | 1,091 | 1,077 | 1,085 | 11,200 |
| 2022/07/07 | 1,048 | 1,051 | 1,037 | 1,046 | 4,100 |
| 2022/07/06 | 1,070 | 1,070 | 1,041 | 1,041 | 3,700 |
| 2022/07/05 | 1,067 | 1,083 | 1,067 | 1,075 | 3,300 |
| 2022/07/04 | 1,074 | 1,080 | 1,050 | 1,071 | 3,400 |
| 2022/07/01 | 1,041 | 1,060 | 1,041 | 1,060 | 4,700 |
| 2022/06/30 | 1,045 | 1,061 | 1,043 | 1,046 | 4,900 |
| 2022/06/29 | 1,022 | 1,045 | 1,006 | 1,045 | 13,200 |
| 2022/06/28 | 1,030 | 1,062 | 1,020 | 1,036 | 5,900 |
| 2022/06/27 | 1,048 | 1,048 | 1,030 | 1,034 | 2,400 |
| 2022/06/24 | 1,049 | 1,062 | 1,035 | 1,048 | 5,800 |
| 2022/06/23 | 1,046 | 1,046 | 1,024 | 1,026 | 1,500 |
| 2022/06/22 | 1,059 | 1,061 | 1,018 | 1,039 | 3,000 |
| 2022/06/21 | 1,033 | 1,045 | 1,027 | 1,045 | 2,700 |
| 2022/06/20 | 1,029 | 1,050 | 1,024 | 1,033 | 3,300 |
| 2022/06/17 | 1,020 | 1,025 | 1,005 | 1,016 | 2,300 |
| 2022/06/16 | 1,031 | 1,050 | 1,025 | 1,026 | 2,800 |
| 2022/06/15 | 1,059 | 1,059 | 1,007 | 1,007 | 5,600 |
| 2022/06/14 | 1,069 | 1,078 | 1,045 | 1,067 | 2,900 |
| 2022/06/13 | 1,057 | 1,075 | 1,057 | 1,069 | 1,800 |
| 2022/06/10 | 1,070 | 1,083 | 1,070 | 1,076 | 5,000 |
| 2022/06/09 | 1,085 | 1,085 | 1,049 | 1,083 | 2,900 |
| 2022/06/08 | 1,076 | 1,086 | 1,076 | 1,086 | 2,700 |
| 2022/06/07 | 1,087 | 1,087 | 1,084 | 1,084 | 1,700 |
| 2022/06/06 | 1,071 | 1,087 | 1,063 | 1,087 | 2,700 |
| 2022/06/03 | 1,086 | 1,096 | 1,071 | 1,078 | 3,400 |
| 2022/06/02 | 1,079 | 1,097 | 1,076 | 1,091 | 2,600 |
| 2022/06/01 | 1,077 | 1,097 | 1,068 | 1,090 | 5,300 |
| 2022/05/31 | 1,068 | 1,087 | 1,068 | 1,087 | 5,800 |
| 2022/05/30 | 1,056 | 1,094 | 1,038 | 1,094 | 21,300 |
| 2022/05/27 | 1,051 | 1,055 | 1,030 | 1,055 | 3,200 |
| 2022/05/26 | 1,020 | 1,051 | 1,018 | 1,051 | 6,000 |
| 2022/05/25 | 1,020 | 1,020 | 1,015 | 1,020 | 3,000 |
| 2022/05/24 | 1,022 | 1,022 | 1,010 | 1,014 | 1,800 |
| 2022/05/23 | 1,009 | 1,031 | 1,009 | 1,027 | 3,600 |
| 2022/05/20 | 1,000 | 1,016 | 1,000 | 1,007 | 3,400 |
| 2022/05/19 | 981 | 1,015 | 976 | 1,005 | 5,400 |
| 2022/05/18 | 1,012 | 1,012 | 995 | 998 | 2,400 |
| 2022/05/17 | 1,020 | 1,020 | 1,002 | 1,005 | 2,600 |
| 2022/05/16 | 1,023 | 1,030 | 1,014 | 1,021 | 4,500 |
| 2022/05/13 | 986 | 1,023 | 986 | 1,023 | 7,400 |
| 2022/05/12 | 1,004 | 1,014 | 986 | 991 | 7,800 |
| 2022/05/11 | 1,015 | 1,019 | 1,003 | 1,003 | 5,400 |
| 2022/05/10 | 1,005 | 1,016 | 1,005 | 1,012 | 2,100 |
| 2022/05/09 | 1,055 | 1,055 | 1,014 | 1,035 | 2,500 |
| 2022/05/06 | 1,045 | 1,055 | 1,041 | 1,055 | 3,600 |
| 2022/05/02 | 1,012 | 1,055 | 1,012 | 1,039 | 9,600 |
| 2022/04/28 | 1,026 | 1,055 | 1,017 | 1,055 | 8,600 |
| 2022/04/27 | 985 | 1,032 | 985 | 1,032 | 15,800 |
| 2022/04/26 | 1,003 | 1,003 | 990 | 993 | 3,100 |
| 2022/04/25 | 1,004 | 1,008 | 999 | 999 | 4,500 |
| 2022/04/22 | 1,003 | 1,009 | 1,003 | 1,004 | 1,500 |
| 2022/04/21 | 1,017 | 1,017 | 1,002 | 1,004 | 4,700 |
| 2022/04/20 | 1,009 | 1,015 | 1,009 | 1,013 | 1,800 |
| 2022/04/19 | 1,008 | 1,013 | 1,008 | 1,013 | 1,400 |
| 2022/04/18 | 1,019 | 1,019 | 1,014 | 1,014 | 1,900 |
| 2022/04/15 | 1,019 | 1,023 | 1,017 | 1,017 | 1,900 |
| 2022/04/14 | 1,013 | 1,023 | 1,012 | 1,018 | 2,100 |
| 2022/04/13 | 1,009 | 1,015 | 1,009 | 1,015 | 2,900 |
| 2022/04/12 | 1,013 | 1,020 | 1,008 | 1,013 | 5,800 |
| 2022/04/11 | 1,015 | 1,032 | 997 | 1,032 | 15,400 |
| 2022/04/08 | 1,012 | 1,019 | 998 | 1,019 | 8,600 |
| 2022/04/07 | 1,019 | 1,019 | 1,001 | 1,017 | 6,100 |
| 2022/04/06 | 1,042 | 1,042 | 1,023 | 1,029 | 5,500 |
| 2022/04/05 | 1,037 | 1,042 | 1,028 | 1,042 | 5,000 |
| 2022/04/04 | 1,041 | 1,041 | 1,020 | 1,031 | 5,700 |
| 2022/04/01 | 1,036 | 1,036 | 1,022 | 1,027 | 4,300 |
| 2022/03/31 | 1,078 | 1,078 | 1,036 | 1,036 | 9,400 |
| 2022/03/30 | 1,087 | 1,087 | 1,045 | 1,079 | 41,900 |
| 2022/03/29 | 1,115 | 1,120 | 1,110 | 1,113 | 72,200 |
| 2022/03/28 | 1,110 | 1,120 | 1,100 | 1,120 | 13,600 |
| 2022/03/25 | 1,129 | 1,129 | 1,115 | 1,115 | 8,200 |
| 2022/03/24 | 1,118 | 1,130 | 1,118 | 1,130 | 19,500 |
| 2022/03/23 | 1,112 | 1,136 | 1,110 | 1,136 | 8,700 |
| 2022/03/22 | 1,107 | 1,115 | 1,104 | 1,112 | 10,100 |
| 2022/03/18 | 1,100 | 1,108 | 1,092 | 1,108 | 7,800 |
| 2022/03/17 | 1,087 | 1,100 | 1,087 | 1,100 | 7,400 |
| 2022/03/16 | 1,063 | 1,087 | 1,063 | 1,087 | 7,200 |
| 2022/03/15 | 1,062 | 1,062 | 1,056 | 1,061 | 3,300 |
| 2022/03/14 | 1,064 | 1,065 | 1,052 | 1,058 | 13,100 |
| 2022/03/11 | 1,073 | 1,073 | 1,060 | 1,061 | 7,600 |
| 2022/03/10 | 1,031 | 1,068 | 1,031 | 1,068 | 8,200 |
| 2022/03/09 | 1,037 | 1,037 | 1,031 | 1,031 | 5,000 |
| 2022/03/08 | 1,036 | 1,065 | 1,031 | 1,037 | 6,400 |
| 2022/03/07 | 1,060 | 1,060 | 1,038 | 1,038 | 7,500 |
| 2022/03/04 | 1,070 | 1,075 | 1,060 | 1,063 | 3,500 |
| 2022/03/03 | 1,065 | 1,070 | 1,064 | 1,064 | 4,900 |
| 2022/03/02 | 1,071 | 1,072 | 1,065 | 1,066 | 4,400 |
| 2022/03/01 | 1,065 | 1,075 | 1,065 | 1,073 | 5,400 |
| 2022/02/28 | 1,071 | 1,071 | 1,056 | 1,065 | 5,600 |
| 2022/02/25 | 1,050 | 1,055 | 1,042 | 1,055 | 7,500 |
| 2022/02/24 | 1,045 | 1,050 | 1,039 | 1,050 | 3,900 |
| 2022/02/22 | 1,046 | 1,046 | 1,040 | 1,042 | 2,300 |
| 2022/02/21 | 1,053 | 1,053 | 1,040 | 1,048 | 4,400 |
| 2022/02/18 | 1,063 | 1,064 | 1,057 | 1,064 | 4,100 |
| 2022/02/17 | 1,063 | 1,071 | 1,063 | 1,064 | 2,800 |
| 2022/02/16 | 1,070 | 1,075 | 1,064 | 1,073 | 3,100 |
| 2022/02/15 | 1,071 | 1,071 | 1,059 | 1,063 | 13,400 |
| 2022/02/14 | 1,068 | 1,071 | 1,063 | 1,070 | 7,300 |
| 2022/02/10 | 1,059 | 1,074 | 1,053 | 1,074 | 15,400 |
| 2022/02/09 | 1,032 | 1,052 | 1,032 | 1,052 | 2,700 |
| 2022/02/08 | 1,040 | 1,060 | 1,040 | 1,046 | 2,300 |
| 2022/02/07 | 1,035 | 1,050 | 1,030 | 1,040 | 8,700 |
| 2022/02/04 | 1,045 | 1,045 | 1,025 | 1,028 | 33,900 |
| 2022/02/03 | 1,027 | 1,036 | 1,015 | 1,015 | 4,600 |
| 2022/02/02 | 1,012 | 1,038 | 1,012 | 1,038 | 6,200 |
| 2022/02/01 | 1,019 | 1,026 | 1,012 | 1,012 | 3,200 |
| 2022/01/31 | 1,011 | 1,031 | 1,011 | 1,019 | 5,900 |
| 2022/01/28 | 1,010 | 1,034 | 1,009 | 1,015 | 13,800 |
| 2022/01/27 | 1,032 | 1,037 | 997 | 997 | 6,200 |
| 2022/01/26 | 1,032 | 1,037 | 1,027 | 1,032 | 2,900 |
| 2022/01/25 | 1,023 | 1,036 | 1,022 | 1,022 | 4,500 |
| 2022/01/24 | 1,005 | 1,041 | 1,005 | 1,028 | 11,200 |
| 2022/01/21 | 1,050 | 1,050 | 1,028 | 1,028 | 8,600 |
| 2022/01/20 | 1,047 | 1,054 | 1,036 | 1,037 | 5,700 |
| 2022/01/19 | 1,066 | 1,069 | 1,047 | 1,047 | 4,700 |
| 2022/01/18 | 1,066 | 1,081 | 1,066 | 1,068 | 2,000 |
| 2022/01/17 | 1,065 | 1,080 | 1,065 | 1,066 | 5,600 |
| 2022/01/14 | 1,087 | 1,087 | 1,069 | 1,071 | 10,800 |
| 2022/01/13 | 1,071 | 1,072 | 1,063 | 1,067 | 2,500 |
| 2022/01/12 | 1,082 | 1,086 | 1,063 | 1,071 | 5,700 |
| 2022/01/11 | 1,074 | 1,087 | 1,063 | 1,066 | 6,200 |
| 2022/01/07 | 1,095 | 1,095 | 1,074 | 1,074 | 6,400 |
| 2022/01/06 | 1,105 | 1,105 | 1,085 | 1,085 | 4,100 |
| 2022/01/05 | 1,122 | 1,127 | 1,098 | 1,105 | 6,400 |
| 2022/01/04 | 1,121 | 1,121 | 1,098 | 1,112 | 7,400 |