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 |
|---|---|---|---|---|---|
| 2024/12/30 | 924 | 936 | 924 | 934 | 3,000 |
| 2024/12/27 | 918 | 937 | 918 | 924 | 8,900 |
| 2024/12/26 | 910 | 939 | 908 | 923 | 14,100 |
| 2024/12/25 | 911 | 915 | 904 | 913 | 10,200 |
| 2024/12/24 | 911 | 913 | 909 | 909 | 5,200 |
| 2024/12/23 | 910 | 920 | 910 | 911 | 9,400 |
| 2024/12/20 | 917 | 918 | 910 | 913 | 4,400 |
| 2024/12/19 | 913 | 917 | 907 | 917 | 7,700 |
| 2024/12/18 | 905 | 919 | 905 | 912 | 2,900 |
| 2024/12/17 | 913 | 913 | 904 | 904 | 5,000 |
| 2024/12/16 | 904 | 921 | 903 | 903 | 11,800 |
| 2024/12/13 | 900 | 909 | 900 | 908 | 4,100 |
| 2024/12/12 | 908 | 913 | 900 | 900 | 5,700 |
| 2024/12/11 | 900 | 908 | 900 | 906 | 5,700 |
| 2024/12/10 | 888 | 899 | 888 | 899 | 10,600 |
| 2024/12/09 | 881 | 888 | 881 | 888 | 14,700 |
| 2024/12/06 | 879 | 888 | 877 | 880 | 16,600 |
| 2024/12/05 | 884 | 888 | 884 | 885 | 1,700 |
| 2024/12/04 | 891 | 891 | 882 | 883 | 8,800 |
| 2024/12/03 | 883 | 890 | 878 | 885 | 15,000 |
| 2024/12/02 | 888 | 896 | 883 | 883 | 12,100 |
| 2024/11/29 | 882 | 896 | 882 | 888 | 4,000 |
| 2024/11/28 | 886 | 902 | 881 | 881 | 10,800 |
| 2024/11/27 | 913 | 913 | 889 | 893 | 4,100 |
| 2024/11/26 | 912 | 916 | 902 | 902 | 4,100 |
| 2024/11/25 | 916 | 919 | 912 | 913 | 3,700 |
| 2024/11/22 | 914 | 917 | 914 | 916 | 2,000 |
| 2024/11/21 | 920 | 929 | 916 | 920 | 6,600 |
| 2024/11/20 | 940 | 940 | 908 | 922 | 115,200 |
| 2024/11/19 | 889 | 889 | 880 | 880 | 5,800 |
| 2024/11/18 | 881 | 894 | 881 | 886 | 5,800 |
| 2024/11/15 | 882 | 888 | 882 | 886 | 2,700 |
| 2024/11/14 | 896 | 899 | 878 | 881 | 11,200 |
| 2024/11/13 | 908 | 908 | 900 | 900 | 900 |
| 2024/11/12 | 911 | 911 | 894 | 894 | 5,600 |
| 2024/11/11 | 916 | 916 | 908 | 911 | 2,600 |
| 2024/11/08 | 910 | 920 | 908 | 913 | 7,300 |
| 2024/11/07 | 909 | 911 | 894 | 910 | 13,100 |
| 2024/11/06 | 897 | 898 | 884 | 886 | 5,900 |
| 2024/11/05 | 900 | 902 | 880 | 883 | 10,300 |
| 2024/11/01 | 889 | 902 | 885 | 898 | 8,300 |
| 2024/10/31 | 887 | 893 | 877 | 893 | 23,800 |
| 2024/10/30 | 905 | 911 | 880 | 880 | 95,000 |
| 2024/10/29 | 909 | 912 | 901 | 904 | 8,000 |
| 2024/10/28 | 896 | 912 | 896 | 909 | 8,700 |
| 2024/10/25 | 899 | 907 | 891 | 901 | 13,300 |
| 2024/10/24 | 901 | 908 | 900 | 900 | 6,500 |
| 2024/10/23 | 914 | 922 | 905 | 905 | 10,600 |
| 2024/10/22 | 924 | 929 | 914 | 914 | 8,200 |
| 2024/10/21 | 925 | 925 | 920 | 922 | 3,000 |
| 2024/10/18 | 927 | 927 | 920 | 925 | 5,900 |
| 2024/10/17 | 926 | 929 | 925 | 926 | 2,200 |
| 2024/10/16 | 923 | 931 | 923 | 928 | 1,200 |
| 2024/10/15 | 922 | 926 | 922 | 923 | 3,800 |
| 2024/10/11 | 924 | 926 | 922 | 922 | 4,900 |
| 2024/10/10 | 928 | 929 | 922 | 922 | 2,500 |
| 2024/10/09 | 932 | 932 | 921 | 927 | 9,300 |
| 2024/10/08 | 934 | 940 | 933 | 933 | 2,300 |
| 2024/10/07 | 939 | 939 | 934 | 935 | 1,700 |
| 2024/10/04 | 936 | 936 | 931 | 933 | 2,500 |
| 2024/10/03 | 935 | 935 | 931 | 931 | 1,500 |
| 2024/10/02 | 933 | 936 | 931 | 931 | 3,300 |
| 2024/10/01 | 933 | 938 | 930 | 933 | 5,400 |
| 2024/09/30 | 931 | 938 | 930 | 930 | 2,600 |
| 2024/09/27 | 942 | 945 | 927 | 927 | 11,400 |
| 2024/09/26 | 933 | 942 | 932 | 942 | 5,000 |
| 2024/09/25 | 933 | 933 | 926 | 933 | 4,700 |
| 2024/09/24 | 937 | 937 | 923 | 933 | 5,300 |
| 2024/09/20 | 920 | 926 | 916 | 926 | 8,100 |
| 2024/09/19 | 922 | 922 | 916 | 917 | 5,500 |
| 2024/09/18 | 919 | 920 | 912 | 915 | 4,800 |
| 2024/09/17 | 929 | 929 | 912 | 918 | 7,000 |
| 2024/09/13 | 922 | 928 | 916 | 916 | 4,500 |
| 2024/09/12 | 921 | 925 | 912 | 921 | 7,300 |
| 2024/09/11 | 934 | 938 | 917 | 920 | 28,400 |
| 2024/09/10 | 949 | 954 | 949 | 949 | 2,200 |
| 2024/09/09 | 949 | 953 | 946 | 953 | 2,200 |
| 2024/09/06 | 954 | 954 | 949 | 949 | 4,400 |
| 2024/09/05 | 951 | 954 | 950 | 952 | 1,900 |
| 2024/09/04 | 953 | 957 | 950 | 950 | 5,200 |
| 2024/09/03 | 959 | 962 | 956 | 956 | 2,200 |
| 2024/09/02 | 964 | 966 | 953 | 954 | 6,500 |
| 2024/08/30 | 953 | 960 | 953 | 960 | 1,600 |
| 2024/08/29 | 961 | 966 | 954 | 954 | 2,800 |
| 2024/08/28 | 966 | 968 | 960 | 960 | 1,900 |
| 2024/08/27 | 960 | 965 | 958 | 965 | 1,800 |
| 2024/08/26 | 959 | 960 | 958 | 960 | 2,900 |
| 2024/08/23 | 957 | 965 | 956 | 956 | 4,500 |
| 2024/08/22 | 961 | 966 | 956 | 960 | 6,400 |
| 2024/08/21 | 961 | 966 | 959 | 961 | 1,800 |
| 2024/08/20 | 961 | 968 | 961 | 962 | 2,900 |
| 2024/08/19 | 963 | 970 | 960 | 961 | 3,600 |
| 2024/08/16 | 966 | 970 | 954 | 963 | 10,400 |
| 2024/08/15 | 967 | 967 | 961 | 961 | 2,400 |
| 2024/08/14 | 969 | 976 | 960 | 964 | 4,200 |
| 2024/08/13 | 960 | 974 | 960 | 974 | 3,100 |
| 2024/08/09 | 965 | 965 | 953 | 960 | 3,800 |
| 2024/08/08 | 964 | 964 | 948 | 952 | 4,500 |
| 2024/08/07 | 970 | 974 | 936 | 967 | 4,800 |
| 2024/08/06 | 949 | 984 | 949 | 970 | 9,000 |
| 2024/08/05 | 955 | 977 | 921 | 921 | 43,800 |
| 2024/08/02 | 958 | 965 | 948 | 952 | 17,200 |
| 2024/08/01 | 980 | 982 | 969 | 970 | 6,100 |
| 2024/07/31 | 970 | 984 | 966 | 979 | 13,700 |
| 2024/07/30 | 990 | 990 | 960 | 960 | 62,200 |
| 2024/07/29 | 996 | 998 | 995 | 998 | 4,100 |
| 2024/07/26 | 993 | 997 | 993 | 993 | 4,900 |
| 2024/07/25 | 994 | 999 | 993 | 996 | 8,200 |
| 2024/07/24 | 998 | 1,000 | 996 | 996 | 4,300 |
| 2024/07/23 | 997 | 1,001 | 997 | 998 | 8,100 |
| 2024/07/22 | 997 | 999 | 997 | 997 | 4,300 |
| 2024/07/19 | 997 | 997 | 994 | 995 | 4,000 |
| 2024/07/18 | 995 | 998 | 995 | 997 | 6,900 |
| 2024/07/17 | 996 | 998 | 995 | 995 | 13,900 |
| 2024/07/16 | 999 | 1,000 | 998 | 998 | 4,000 |
| 2024/07/12 | 1,002 | 1,002 | 999 | 999 | 6,000 |
| 2024/07/11 | 1,000 | 1,002 | 999 | 1,002 | 4,500 |
| 2024/07/10 | 1,000 | 1,002 | 998 | 999 | 8,200 |
| 2024/07/09 | 998 | 1,001 | 998 | 1,000 | 4,400 |
| 2024/07/08 | 1,001 | 1,001 | 999 | 999 | 4,500 |
| 2024/07/05 | 1,002 | 1,002 | 999 | 999 | 6,900 |
| 2024/07/04 | 1,000 | 1,001 | 1,000 | 1,001 | 2,900 |
| 2024/07/03 | 1,000 | 1,000 | 997 | 1,000 | 7,600 |
| 2024/07/02 | 1,000 | 1,000 | 998 | 1,000 | 5,100 |
| 2024/07/01 | 1,001 | 1,001 | 998 | 1,000 | 7,300 |
| 2024/06/28 | 1,002 | 1,002 | 999 | 1,001 | 3,600 |
| 2024/06/27 | 1,004 | 1,004 | 999 | 999 | 4,300 |
| 2024/06/26 | 1,004 | 1,005 | 1,000 | 1,003 | 3,500 |
| 2024/06/25 | 1,004 | 1,005 | 1,000 | 1,004 | 11,000 |
| 2024/06/24 | 1,000 | 1,002 | 1,000 | 1,002 | 2,600 |
| 2024/06/21 | 1,001 | 1,002 | 998 | 998 | 3,000 |
| 2024/06/20 | 1,001 | 1,001 | 998 | 1,000 | 6,700 |
| 2024/06/19 | 1,001 | 1,003 | 1,000 | 1,001 | 3,500 |
| 2024/06/18 | 1,005 | 1,005 | 1,001 | 1,002 | 5,400 |
| 2024/06/17 | 1,002 | 1,007 | 1,000 | 1,001 | 7,100 |
| 2024/06/14 | 998 | 1,003 | 998 | 1,002 | 6,100 |
| 2024/06/13 | 1,004 | 1,004 | 999 | 1,002 | 5,400 |
| 2024/06/12 | 1,002 | 1,004 | 1,000 | 1,004 | 4,900 |
| 2024/06/11 | 1,002 | 1,005 | 1,002 | 1,002 | 3,100 |
| 2024/06/10 | 1,004 | 1,005 | 1,002 | 1,002 | 2,200 |
| 2024/06/07 | 1,004 | 1,004 | 999 | 1,004 | 2,200 |
| 2024/06/06 | 1,000 | 1,005 | 998 | 1,005 | 6,300 |
| 2024/06/05 | 1,001 | 1,001 | 996 | 997 | 5,900 |
| 2024/06/04 | 1,002 | 1,002 | 996 | 1,001 | 3,200 |
| 2024/06/03 | 1,004 | 1,006 | 998 | 1,002 | 6,100 |
| 2024/05/31 | 1,005 | 1,006 | 996 | 1,000 | 6,200 |
| 2024/05/30 | 997 | 1,005 | 991 | 1,005 | 6,000 |
| 2024/05/29 | 1,001 | 1,006 | 996 | 1,000 | 8,400 |
| 2024/05/28 | 1,003 | 1,005 | 999 | 1,004 | 5,400 |
| 2024/05/27 | 1,002 | 1,003 | 1,000 | 1,003 | 4,400 |
| 2024/05/24 | 1,001 | 1,003 | 998 | 1,000 | 2,000 |
| 2024/05/23 | 999 | 1,003 | 998 | 1,001 | 3,400 |
| 2024/05/22 | 1,002 | 1,002 | 997 | 1,000 | 3,600 |
| 2024/05/21 | 1,004 | 1,004 | 997 | 1,002 | 5,600 |
| 2024/05/20 | 1,000 | 1,004 | 998 | 1,004 | 6,000 |
| 2024/05/17 | 1,005 | 1,005 | 999 | 1,000 | 1,500 |
| 2024/05/16 | 1,006 | 1,006 | 997 | 998 | 4,600 |
| 2024/05/15 | 999 | 1,003 | 999 | 999 | 4,500 |
| 2024/05/14 | 998 | 1,003 | 998 | 1,003 | 5,900 |
| 2024/05/13 | 998 | 1,001 | 998 | 1,001 | 4,100 |
| 2024/05/10 | 999 | 1,001 | 998 | 998 | 5,700 |
| 2024/05/09 | 997 | 1,001 | 997 | 1,001 | 3,000 |
| 2024/05/08 | 995 | 1,003 | 995 | 997 | 8,600 |
| 2024/05/07 | 997 | 998 | 992 | 995 | 7,700 |
| 2024/05/02 | 997 | 997 | 995 | 997 | 4,800 |
| 2024/05/01 | 993 | 998 | 993 | 998 | 6,200 |
| 2024/04/30 | 997 | 998 | 991 | 993 | 7,700 |
| 2024/04/26 | 1,001 | 1,008 | 993 | 996 | 56,600 |
| 2024/04/25 | 1,003 | 1,004 | 997 | 1,001 | 7,500 |
| 2024/04/24 | 999 | 1,004 | 997 | 1,000 | 8,500 |
| 2024/04/23 | 997 | 1,001 | 997 | 1,000 | 5,400 |
| 2024/04/22 | 999 | 1,005 | 996 | 997 | 2,500 |
| 2024/04/19 | 997 | 1,001 | 992 | 999 | 8,200 |
| 2024/04/18 | 996 | 1,006 | 995 | 1,000 | 10,300 |
| 2024/04/17 | 998 | 1,000 | 994 | 994 | 8,400 |
| 2024/04/16 | 1,000 | 1,000 | 993 | 997 | 8,400 |
| 2024/04/15 | 1,000 | 1,007 | 1,000 | 1,000 | 5,900 |
| 2024/04/12 | 1,001 | 1,008 | 997 | 1,000 | 8,800 |
| 2024/04/11 | 998 | 1,004 | 997 | 997 | 7,900 |
| 2024/04/10 | 998 | 1,004 | 995 | 998 | 5,200 |
| 2024/04/09 | 994 | 1,002 | 994 | 1,001 | 4,000 |
| 2024/04/08 | 1,001 | 1,001 | 990 | 994 | 8,100 |
| 2024/04/05 | 994 | 1,002 | 993 | 994 | 7,000 |
| 2024/04/04 | 1,004 | 1,004 | 999 | 1,002 | 6,000 |
| 2024/04/03 | 991 | 1,007 | 990 | 1,001 | 6,400 |
| 2024/04/02 | 996 | 1,013 | 988 | 992 | 12,900 |
| 2024/04/01 | 1,016 | 1,016 | 995 | 996 | 13,100 |
| 2024/03/29 | 1,012 | 1,027 | 1,008 | 1,012 | 11,900 |
| 2024/03/28 | 985 | 1,014 | 983 | 992 | 31,800 |
| 2024/03/27 | 1,044 | 1,053 | 1,043 | 1,047 | 36,400 |
| 2024/03/26 | 1,047 | 1,059 | 1,046 | 1,053 | 18,700 |
| 2024/03/25 | 1,070 | 1,070 | 1,059 | 1,059 | 17,500 |
| 2024/03/22 | 1,075 | 1,077 | 1,067 | 1,073 | 12,700 |
| 2024/03/21 | 1,066 | 1,080 | 1,066 | 1,074 | 17,700 |
| 2024/03/19 | 1,066 | 1,073 | 1,062 | 1,069 | 8,400 |
| 2024/03/18 | 1,064 | 1,075 | 1,064 | 1,066 | 9,900 |
| 2024/03/15 | 1,066 | 1,072 | 1,066 | 1,067 | 4,000 |
| 2024/03/14 | 1,080 | 1,081 | 1,061 | 1,066 | 19,300 |
| 2024/03/13 | 1,070 | 1,070 | 1,062 | 1,068 | 4,400 |
| 2024/03/12 | 1,063 | 1,070 | 1,061 | 1,070 | 5,400 |
| 2024/03/11 | 1,060 | 1,069 | 1,060 | 1,067 | 8,200 |
| 2024/03/08 | 1,051 | 1,061 | 1,051 | 1,055 | 7,300 |
| 2024/03/07 | 1,063 | 1,067 | 1,051 | 1,061 | 15,900 |
| 2024/03/06 | 1,053 | 1,061 | 1,046 | 1,055 | 10,800 |
| 2024/03/05 | 1,044 | 1,053 | 1,042 | 1,053 | 10,400 |
| 2024/03/04 | 1,052 | 1,057 | 1,049 | 1,049 | 9,200 |
| 2024/03/01 | 1,061 | 1,061 | 1,052 | 1,054 | 6,900 |
| 2024/02/29 | 1,063 | 1,065 | 1,058 | 1,060 | 4,300 |
| 2024/02/28 | 1,062 | 1,069 | 1,062 | 1,062 | 5,600 |
| 2024/02/27 | 1,061 | 1,070 | 1,058 | 1,064 | 6,600 |
| 2024/02/26 | 1,071 | 1,073 | 1,060 | 1,061 | 8,800 |
| 2024/02/22 | 1,078 | 1,081 | 1,070 | 1,077 | 4,200 |
| 2024/02/21 | 1,079 | 1,081 | 1,070 | 1,072 | 2,300 |
| 2024/02/20 | 1,071 | 1,084 | 1,071 | 1,083 | 7,400 |
| 2024/02/19 | 1,062 | 1,080 | 1,060 | 1,066 | 5,500 |
| 2024/02/16 | 1,051 | 1,063 | 1,051 | 1,062 | 4,600 |
| 2024/02/15 | 1,055 | 1,056 | 1,050 | 1,050 | 8,400 |
| 2024/02/14 | 1,065 | 1,068 | 1,054 | 1,054 | 6,900 |
| 2024/02/13 | 1,066 | 1,072 | 1,059 | 1,071 | 23,100 |
| 2024/02/09 | 1,057 | 1,070 | 1,052 | 1,052 | 8,100 |
| 2024/02/08 | 1,066 | 1,069 | 1,053 | 1,060 | 10,200 |
| 2024/02/07 | 1,084 | 1,084 | 1,064 | 1,072 | 15,100 |
| 2024/02/06 | 1,079 | 1,087 | 1,075 | 1,080 | 11,200 |
| 2024/02/05 | 1,092 | 1,092 | 1,076 | 1,076 | 18,600 |
| 2024/02/02 | 1,099 | 1,099 | 1,080 | 1,087 | 11,000 |
| 2024/02/01 | 1,089 | 1,089 | 1,072 | 1,078 | 16,600 |
| 2024/01/31 | 1,094 | 1,094 | 1,077 | 1,082 | 12,500 |
| 2024/01/30 | 1,097 | 1,099 | 1,072 | 1,072 | 62,500 |
| 2024/01/29 | 1,083 | 1,097 | 1,082 | 1,097 | 14,500 |
| 2024/01/26 | 1,081 | 1,088 | 1,077 | 1,078 | 9,400 |
| 2024/01/25 | 1,080 | 1,088 | 1,080 | 1,080 | 11,900 |
| 2024/01/24 | 1,085 | 1,087 | 1,079 | 1,081 | 7,000 |
| 2024/01/23 | 1,083 | 1,094 | 1,077 | 1,084 | 14,500 |
| 2024/01/22 | 1,075 | 1,087 | 1,075 | 1,082 | 5,400 |
| 2024/01/19 | 1,091 | 1,091 | 1,067 | 1,072 | 14,900 |
| 2024/01/18 | 1,058 | 1,071 | 1,057 | 1,062 | 3,700 |
| 2024/01/17 | 1,079 | 1,079 | 1,062 | 1,062 | 8,400 |
| 2024/01/16 | 1,072 | 1,072 | 1,064 | 1,067 | 9,000 |
| 2024/01/15 | 1,062 | 1,096 | 1,056 | 1,068 | 15,900 |
| 2024/01/12 | 1,071 | 1,072 | 1,052 | 1,054 | 14,300 |
| 2024/01/11 | 1,090 | 1,090 | 1,070 | 1,071 | 15,800 |
| 2024/01/10 | 1,096 | 1,096 | 1,081 | 1,090 | 7,100 |
| 2024/01/09 | 1,089 | 1,101 | 1,086 | 1,096 | 14,100 |
| 2024/01/05 | 1,079 | 1,086 | 1,076 | 1,086 | 9,900 |
| 2024/01/04 | 1,061 | 1,080 | 1,051 | 1,079 | 9,000 |