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
2023/12/29 1,070 1,073 1,059 1,064 9,700
2023/12/28 1,041 1,068 1,041 1,062 6,000
2023/12/27 1,050 1,061 1,049 1,055 7,100
2023/12/26 1,047 1,054 1,047 1,048 4,600
2023/12/25 1,055 1,057 1,043 1,053 7,400
2023/12/22 1,038 1,051 1,036 1,051 14,900
2023/12/21 1,040 1,050 1,037 1,039 6,400
2023/12/20 1,044 1,054 1,042 1,043 9,700
2023/12/19 1,031 1,044 1,031 1,044 4,600
2023/12/18 1,024 1,042 1,021 1,032 9,600
2023/12/15 1,026 1,029 1,020 1,024 6,400
2023/12/14 1,027 1,030 1,019 1,023 3,600
2023/12/13 1,031 1,034 1,025 1,027 6,800
2023/12/12 1,032 1,032 1,024 1,027 4,500
2023/12/11 1,024 1,033 1,020 1,032 8,100
2023/12/08 1,012 1,029 1,012 1,024 19,300
2023/12/07 1,031 1,031 1,021 1,021 3,700
2023/12/06 1,027 1,040 1,019 1,031 9,800
2023/12/05 1,013 1,045 1,013 1,027 17,100
2023/12/04 1,016 1,018 1,009 1,015 17,800
2023/12/01 1,017 1,019 1,010 1,012 12,000
2023/11/30 1,023 1,024 1,015 1,017 6,000
2023/11/29 1,024 1,024 1,018 1,020 4,600
2023/11/28 1,020 1,031 1,020 1,024 5,800
2023/11/27 1,016 1,030 1,016 1,023 6,700
2023/11/24 1,030 1,038 1,017 1,020 7,200
2023/11/22 1,021 1,032 1,021 1,027 6,400
2023/11/21 1,016 1,040 1,014 1,021 21,300
2023/11/20 1,022 1,032 1,020 1,022 3,900
2023/11/17 1,008 1,028 1,008 1,022 13,300
2023/11/16 1,014 1,019 1,003 1,010 19,600
2023/11/15 1,014 1,022 1,014 1,014 4,400
2023/11/14 1,026 1,027 1,014 1,014 14,300
2023/11/13 1,024 1,034 1,022 1,032 19,200
2023/11/10 1,034 1,034 1,017 1,024 24,300
2023/11/09 1,027 1,037 1,026 1,034 7,900
2023/11/08 1,043 1,043 1,022 1,027 17,300
2023/11/07 1,038 1,045 1,031 1,042 17,700
2023/11/06 1,026 1,038 1,023 1,036 22,400
2023/11/02 1,035 1,049 1,021 1,021 22,600
2023/11/01 1,029 1,043 1,021 1,031 38,700
2023/10/31 1,026 1,050 1,023 1,036 25,400
2023/10/30 1,056 1,064 1,002 1,002 119,800
2023/10/27 1,045 1,068 1,045 1,066 8,900
2023/10/26 1,052 1,065 1,045 1,045 23,000
2023/10/25 1,067 1,079 1,055 1,069 27,400
2023/10/24 1,051 1,070 1,033 1,062 27,900
2023/10/23 1,053 1,063 1,050 1,053 9,800
2023/10/20 1,056 1,067 1,054 1,059 8,800
2023/10/19 1,054 1,075 1,054 1,063 10,700
2023/10/18 1,084 1,086 1,066 1,070 18,700
2023/10/17 1,040 1,086 1,040 1,085 48,400
2023/10/16 1,048 1,074 1,048 1,064 22,000
2023/10/13 1,080 1,114 1,065 1,070 32,900
2023/10/12 1,054 1,078 1,048 1,078 28,400
2023/10/11 1,058 1,058 1,044 1,051 8,700
2023/10/10 1,047 1,060 1,040 1,055 21,100
2023/10/06 1,051 1,066 1,037 1,037 15,100
2023/10/05 1,049 1,060 1,039 1,052 23,400
2023/10/04 1,028 1,056 1,025 1,040 35,900
2023/10/03 1,032 1,074 1,032 1,050 51,000
2023/10/02 1,047 1,062 1,040 1,040 16,600
2023/09/29 1,061 1,063 1,052 1,053 19,700
2023/09/28 1,060 1,081 1,054 1,067 30,800
2023/09/27 1,059 1,065 1,048 1,060 26,600
2023/09/26 1,063 1,063 1,043 1,059 54,800
2023/09/25 1,035 1,057 1,035 1,048 71,500
2023/09/22 1,036 1,049 1,029 1,035 46,000
2023/09/21 1,046 1,050 1,037 1,047 53,500
2023/09/20 1,037 1,050 1,032 1,032 52,100
2023/09/19 1,012 1,055 1,011 1,022 302,300
2023/09/15 1,050 1,055 1,024 1,028 887,400
2023/09/14 901 907 901 905 1,500
2023/09/13 898 909 898 902 6,700
2023/09/12 897 905 896 898 2,900
2023/09/11 896 901 894 897 8,600
2023/09/08 900 907 896 896 10,500
2023/09/07 902 910 893 898 9,400
2023/09/06 893 913 893 909 5,000
2023/09/05 900 909 880 899 24,400
2023/09/04 905 913 900 902 7,500
2023/09/01 891 921 891 906 20,500
2023/08/31 891 901 890 891 9,000
2023/08/30 889 905 886 893 30,100
2023/08/29 854 885 853 885 18,300
2023/08/28 837 857 836 857 14,100
2023/08/25 828 837 823 837 7,900
2023/08/24 827 829 821 824 11,400
2023/08/23 816 831 813 827 10,200
2023/08/22 811 817 810 814 3,000
2023/08/21 813 817 811 811 4,000
2023/08/18 821 821 812 812 4,800
2023/08/17 820 822 813 822 7,300
2023/08/16 824 826 821 821 1,700
2023/08/15 829 831 822 822 13,800
2023/08/14 834 834 827 829 9,700
2023/08/10 819 835 819 835 3,100
2023/08/09 827 827 815 819 15,900
2023/08/08 832 832 827 827 4,700
2023/08/07 821 832 820 827 5,400
2023/08/04 810 825 810 825 13,000
2023/08/03 828 828 810 815 111,700
2023/08/02 835 845 830 830 13,400
2023/08/01 852 852 831 839 42,300
2023/07/31 842 859 842 852 77,200
2023/07/28 864 867 826 831 78,200
2023/07/27 865 869 864 868 8,900
2023/07/26 867 867 862 863 5,700
2023/07/25 867 867 863 863 6,900
2023/07/24 861 868 859 862 7,200
2023/07/21 861 867 861 861 7,600
2023/07/20 861 864 856 861 9,600
2023/07/19 852 863 850 861 19,200
2023/07/18 855 860 850 852 6,400
2023/07/14 860 860 848 854 15,100
2023/07/13 860 862 853 854 9,500
2023/07/12 875 876 859 860 19,800
2023/07/11 874 876 873 875 9,500
2023/07/10 889 889 874 875 12,800
2023/07/07 892 897 889 889 6,200
2023/07/06 893 898 891 892 5,600
2023/07/05 901 904 893 893 9,800
2023/07/04 905 908 901 901 14,400
2023/07/03 904 908 902 906 5,700
2023/06/30 906 908 903 903 4,900
2023/06/29 910 911 904 906 7,700
2023/06/28 909 916 906 913 6,100
2023/06/27 912 914 908 908 1,800
2023/06/26 914 914 905 909 4,900
2023/06/23 921 924 915 915 10,200
2023/06/22 916 919 915 916 5,300
2023/06/21 917 921 916 916 5,400
2023/06/20 917 923 917 920 5,500
2023/06/19 917 923 917 919 6,300
2023/06/16 926 927 917 917 10,600
2023/06/15 927 933 926 926 5,600
2023/06/14 925 929 923 927 5,200
2023/06/13 923 931 923 924 6,700
2023/06/12 931 934 924 924 11,800
2023/06/09 935 941 931 931 12,600
2023/06/08 929 935 928 932 7,100
2023/06/07 930 942 928 929 12,000
2023/06/06 924 935 920 934 6,700
2023/06/05 917 930 912 926 10,700
2023/06/02 913 936 913 917 11,100
2023/06/01 905 926 905 913 11,600
2023/05/31 951 955 908 908 19,900
2023/05/30 962 965 953 953 12,800
2023/05/29 980 980 965 965 7,000
2023/05/26 978 978 967 967 5,800
2023/05/25 975 980 971 975 6,200
2023/05/24 975 979 971 971 5,500
2023/05/23 970 977 965 969 14,200
2023/05/22 977 987 971 979 11,800
2023/05/19 985 992 980 980 6,500
2023/05/18 990 995 986 990 6,200
2023/05/17 993 1,000 988 988 12,200
2023/05/16 1,009 1,009 986 987 19,500
2023/05/15 1,012 1,027 1,012 1,025 7,600
2023/05/12 1,010 1,025 1,010 1,014 7,800
2023/05/11 1,003 1,018 1,001 1,003 2,600
2023/05/10 1,023 1,025 1,010 1,010 4,600
2023/05/09 1,002 1,033 1,002 1,031 5,800
2023/05/08 1,003 1,021 1,003 1,009 5,000
2023/05/02 1,008 1,022 1,005 1,017 5,500
2023/05/01 999 1,013 999 1,010 3,100
2023/04/28 982 1,004 982 995 5,700
2023/04/27 981 994 981 985 42,000
2023/04/26 1,006 1,006 990 990 8,100
2023/04/25 997 1,014 994 1,009 12,300
2023/04/24 993 1,001 991 997 3,700
2023/04/21 993 998 990 993 5,500
2023/04/20 991 998 991 993 3,900
2023/04/19 1,001 1,006 988 996 10,300
2023/04/18 1,000 1,015 996 1,012 11,400
2023/04/17 999 999 984 992 5,300
2023/04/14 987 999 987 993 8,400
2023/04/13 995 995 980 987 8,800
2023/04/12 970 990 967 990 9,400
2023/04/11 960 967 955 967 10,000
2023/04/10 963 973 957 960 9,400
2023/04/07 980 985 968 968 10,200
2023/04/06 982 985 980 980 9,400
2023/04/05 991 991 981 981 8,700
2023/04/04 995 999 991 994 15,400
2023/04/03 996 999 991 995 12,100
2023/03/31 1,011 1,011 1,004 1,004 10,300
2023/03/30 1,035 1,035 1,002 1,015 35,900
2023/03/29 1,050 1,054 1,036 1,040 80,700
2023/03/28 1,048 1,048 1,021 1,027 14,600
2023/03/27 1,050 1,060 1,042 1,045 56,800
2023/03/24 1,011 1,013 1,007 1,007 8,700
2023/03/23 1,005 1,014 1,005 1,011 5,500
2023/03/22 1,005 1,012 1,005 1,010 4,200
2023/03/20 1,001 1,017 1,001 1,003 12,300
2023/03/17 1,009 1,016 1,003 1,004 15,000
2023/03/16 996 1,010 995 1,007 28,300
2023/03/15 1,029 1,038 1,020 1,026 6,900
2023/03/14 1,044 1,047 1,027 1,028 6,800
2023/03/13 1,060 1,060 1,040 1,050 7,000
2023/03/10 1,082 1,082 1,064 1,064 9,200
2023/03/09 1,066 1,082 1,066 1,082 5,800
2023/03/08 1,053 1,070 1,053 1,065 9,400
2023/03/07 1,067 1,074 1,063 1,067 5,100
2023/03/06 1,079 1,079 1,068 1,075 6,800
2023/03/03 1,056 1,079 1,056 1,079 6,900
2023/03/02 1,047 1,061 1,047 1,055 4,200
2023/03/01 1,049 1,056 1,044 1,054 7,800
2023/02/28 1,046 1,047 1,041 1,047 5,400
2023/02/27 1,019 1,048 1,019 1,048 7,400
2023/02/24 1,023 1,032 1,021 1,025 4,100
2023/02/22 1,027 1,031 1,017 1,023 4,800
2023/02/21 1,026 1,034 1,026 1,029 3,200
2023/02/20 1,032 1,034 1,027 1,030 3,700
2023/02/17 1,024 1,035 1,021 1,027 5,100
2023/02/16 1,019 1,034 1,017 1,027 4,700
2023/02/15 1,026 1,026 1,013 1,022 4,000
2023/02/14 1,020 1,027 1,014 1,026 3,800
2023/02/13 1,007 1,024 1,007 1,022 4,500
2023/02/10 1,008 1,020 1,008 1,014 4,100
2023/02/09 1,010 1,021 1,005 1,017 7,600
2023/02/08 1,012 1,014 1,003 1,014 5,800
2023/02/07 1,025 1,028 1,007 1,013 12,000
2023/02/06 1,021 1,036 1,021 1,025 3,200
2023/02/03 1,025 1,033 1,018 1,021 5,800
2023/02/02 1,036 1,037 1,027 1,029 3,900
2023/02/01 1,049 1,049 1,026 1,036 9,000
2023/01/31 1,032 1,049 1,025 1,027 4,700
2023/01/30 1,058 1,068 1,020 1,025 50,500
2023/01/27 1,053 1,063 1,052 1,055 5,700
2023/01/26 1,057 1,061 1,056 1,061 5,100
2023/01/25 1,055 1,065 1,047 1,065 6,600
2023/01/24 1,051 1,058 1,051 1,058 5,300
2023/01/23 1,050 1,059 1,050 1,051 4,700
2023/01/20 1,037 1,054 1,037 1,050 11,700
2023/01/19 1,035 1,049 1,035 1,040 9,800
2023/01/18 1,036 1,057 1,036 1,046 6,700
2023/01/17 1,032 1,042 1,032 1,037 4,500
2023/01/16 1,027 1,050 1,027 1,032 5,900
2023/01/13 1,035 1,044 1,027 1,027 9,000
2023/01/12 1,054 1,054 1,036 1,039 10,500
2023/01/11 1,022 1,052 1,022 1,048 11,100
2023/01/10 1,020 1,033 1,020 1,026 4,600
2023/01/06 1,013 1,034 1,013 1,026 6,500
2023/01/05 1,039 1,039 1,020 1,020 7,200
2023/01/04 1,056 1,056 1,024 1,039 13,400

このページの先頭へ