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 |
|---|---|---|---|---|---|
| 2026/06/29 | 978 | 992 | 948 | 971 | 5,500 |
| 2026/06/26 | 983 | 998 | 983 | 993 | 1,000 |
| 2026/06/25 | 987 | 999 | 985 | 994 | 6,700 |
| 2026/06/24 | 970 | 976 | 965 | 972 | 2,200 |
| 2026/06/23 | 970 | 979 | 966 | 979 | 1,500 |
| 2026/06/22 | 976 | 976 | 967 | 967 | 3,500 |
| 2026/06/19 | 972 | 979 | 967 | 976 | 1,700 |
| 2026/06/18 | 975 | 977 | 969 | 973 | 5,800 |
| 2026/06/17 | 973 | 977 | 971 | 971 | 2,800 |
| 2026/06/16 | 972 | 980 | 972 | 973 | 1,500 |
| 2026/06/15 | 974 | 979 | 971 | 972 | 3,600 |
| 2026/06/12 | 979 | 980 | 976 | 978 | 600 |
| 2026/06/11 | 983 | 983 | 976 | 981 | 1,400 |
| 2026/06/10 | 975 | 995 | 975 | 990 | 2,200 |
| 2026/06/09 | 976 | 985 | 976 | 985 | 1,200 |
| 2026/06/08 | 974 | 981 | 974 | 981 | 700 |
| 2026/06/05 | 980 | 987 | 973 | 987 | 900 |
| 2026/06/04 | 975 | 987 | 973 | 983 | 1,000 |
| 2026/06/03 | 976 | 988 | 975 | 975 | 3,800 |
| 2026/06/02 | 986 | 986 | 976 | 976 | 2,100 |
| 2026/06/01 | 991 | 996 | 981 | 981 | 7,000 |
| 2026/05/29 | 990 | 998 | 990 | 991 | 3,900 |
| 2026/05/28 | 996 | 996 | 990 | 990 | 3,200 |
| 2026/05/27 | 1,004 | 1,005 | 997 | 998 | 1,700 |
| 2026/05/26 | 1,003 | 1,003 | 997 | 1,000 | 3,000 |
| 2026/05/25 | 1,012 | 1,024 | 1,003 | 1,004 | 5,400 |
| 2026/05/22 | 1,005 | 1,005 | 998 | 998 | 1,300 |
| 2026/05/21 | 1,001 | 1,029 | 998 | 1,000 | 2,600 |
| 2026/05/20 | 998 | 1,006 | 998 | 1,004 | 900 |
| 2026/05/19 | 1,006 | 1,006 | 998 | 998 | 1,500 |
| 2026/05/18 | 1,000 | 1,005 | 1,000 | 1,005 | 400 |
| 2026/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2026/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2026/05/13 | 993 | 1,010 | 993 | 1,009 | 800 |
| 2026/05/12 | 1,000 | 1,005 | 1,000 | 1,005 | 900 |
| 2026/05/11 | 1,004 | 1,008 | 1,000 | 1,000 | 7,300 |
| 2026/05/08 | 1,003 | 1,025 | 1,000 | 1,003 | 6,900 |
| 2026/05/07 | 1,025 | 1,026 | 1,002 | 1,015 | 8,700 |
| 2026/05/01 | 1,040 | 1,040 | 1,025 | 1,025 | 1,000 |
| 2026/04/30 | 1,027 | 1,039 | 1,025 | 1,025 | 4,500 |
| 2026/04/28 | 1,026 | 1,036 | 1,025 | 1,026 | 6,000 |
| 2026/04/27 | 1,030 | 1,057 | 1,030 | 1,031 | 1,800 |
| 2026/04/24 | 1,053 | 1,064 | 1,034 | 1,037 | 3,000 |
| 2026/04/23 | 1,064 | 1,064 | 1,040 | 1,040 | 600 |
| 2026/04/22 | 1,061 | 1,064 | 1,050 | 1,050 | 1,400 |
| 2026/04/21 | 1,037 | 1,060 | 1,034 | 1,060 | 3,400 |
| 2026/04/20 | 1,061 | 1,061 | 1,045 | 1,061 | 900 |
| 2026/04/17 | 1,055 | 1,064 | 1,044 | 1,059 | 1,500 |
| 2026/04/16 | 1,055 | 1,065 | 1,042 | 1,055 | 3,200 |
| 2026/04/15 | 1,041 | 1,065 | 1,041 | 1,046 | 2,900 |
| 2026/04/14 | 1,054 | 1,054 | 1,027 | 1,050 | 1,800 |
| 2026/04/13 | 1,027 | 1,037 | 1,027 | 1,027 | 1,800 |
| 2026/04/10 | 1,039 | 1,045 | 1,026 | 1,030 | 15,100 |
| 2026/04/09 | 1,058 | 1,058 | 1,040 | 1,040 | 5,000 |
| 2026/04/08 | 1,048 | 1,063 | 1,047 | 1,058 | 6,800 |
| 2026/04/07 | 1,059 | 1,059 | 1,040 | 1,040 | 6,900 |
| 2026/04/06 | 1,082 | 1,082 | 1,055 | 1,059 | 3,700 |
| 2026/04/03 | 1,092 | 1,098 | 1,082 | 1,082 | 3,200 |
| 2026/03/27 | 1,178 | 1,195 | 1,168 | 1,175 | 51,600 |
| 2026/03/26 | 1,174 | 1,181 | 1,174 | 1,181 | 3,400 |
| 2026/03/25 | 1,184 | 1,184 | 1,168 | 1,174 | 4,000 |
| 2026/03/24 | 1,185 | 1,185 | 1,184 | 1,184 | 1,100 |
| 2026/03/23 | 1,180 | 1,184 | 1,172 | 1,184 | 800 |
| 2026/03/19 | 1,190 | 1,210 | 1,180 | 1,210 | 1,700 |
| 2026/03/18 | 1,194 | 1,194 | 1,192 | 1,192 | 600 |
| 2026/03/17 | 1,200 | 1,200 | 1,192 | 1,193 | 900 |
| 2026/03/16 | 1,220 | 1,220 | 1,190 | 1,220 | 1,000 |
| 2026/03/13 | 1,181 | 1,210 | 1,181 | 1,210 | 700 |
| 2026/03/12 | 1,181 | 1,210 | 1,181 | 1,210 | 400 |
| 2026/03/11 | 1,199 | 1,199 | 1,193 | 1,199 | 800 |
| 2026/03/10 | 1,193 | 1,193 | 1,191 | 1,191 | 1,200 |
| 2026/03/09 | 1,170 | 1,194 | 1,150 | 1,193 | 2,000 |
| 2026/03/06 | 1,187 | 1,189 | 1,157 | 1,189 | 1,400 |
| 2026/03/05 | 1,155 | 1,188 | 1,155 | 1,188 | 2,400 |
| 2026/03/04 | 1,214 | 1,214 | 1,147 | 1,153 | 5,900 |
| 2026/03/03 | 1,232 | 1,241 | 1,220 | 1,220 | 1,300 |
| 2026/03/02 | 1,232 | 1,243 | 1,224 | 1,224 | 1,600 |
| 2026/02/27 | 1,234 | 1,246 | 1,221 | 1,243 | 3,700 |
| 2026/02/26 | 1,230 | 1,234 | 1,230 | 1,234 | 3,200 |
| 2026/02/25 | 1,225 | 1,239 | 1,221 | 1,221 | 3,900 |
| 2026/02/24 | 1,228 | 1,240 | 1,228 | 1,240 | 1,900 |
| 2026/02/20 | 1,230 | 1,230 | 1,229 | 1,229 | 1,400 |
| 2026/02/19 | 1,229 | 1,231 | 1,207 | 1,231 | 2,700 |
| 2026/02/18 | 1,202 | 1,224 | 1,202 | 1,223 | 700 |
| 2026/02/17 | 1,218 | 1,228 | 1,194 | 1,225 | 2,100 |
| 2026/02/16 | 1,220 | 1,231 | 1,220 | 1,229 | 2,400 |
| 2026/02/13 | 1,240 | 1,240 | 1,224 | 1,224 | 1,400 |
| 2026/02/12 | 1,225 | 1,235 | 1,223 | 1,232 | 6,000 |
| 2026/02/10 | 1,256 | 1,260 | 1,233 | 1,233 | 14,100 |
| 2026/02/09 | 1,200 | 1,321 | 1,200 | 1,274 | 33,700 |
| 2026/02/06 | 1,191 | 1,195 | 1,189 | 1,192 | 2,400 |
| 2026/02/05 | 1,196 | 1,196 | 1,189 | 1,192 | 2,400 |
| 2026/02/04 | 1,204 | 1,204 | 1,194 | 1,195 | 2,500 |
| 2026/02/03 | 1,202 | 1,204 | 1,193 | 1,204 | 1,500 |
| 2026/02/02 | 1,202 | 1,206 | 1,191 | 1,192 | 3,100 |
| 2026/01/30 | 1,215 | 1,217 | 1,202 | 1,202 | 3,300 |
| 2026/01/29 | 1,245 | 1,245 | 1,212 | 1,215 | 4,300 |
| 2026/01/28 | 1,243 | 1,243 | 1,223 | 1,240 | 1,800 |
| 2026/01/27 | 1,244 | 1,248 | 1,222 | 1,241 | 3,000 |
| 2026/01/26 | 1,236 | 1,249 | 1,235 | 1,244 | 3,700 |
| 2026/01/23 | 1,230 | 1,236 | 1,217 | 1,236 | 3,100 |
| 2026/01/22 | 1,223 | 1,224 | 1,203 | 1,224 | 4,700 |
| 2026/01/21 | 1,204 | 1,226 | 1,204 | 1,221 | 3,800 |
| 2026/01/20 | 1,212 | 1,220 | 1,204 | 1,204 | 2,900 |
| 2026/01/19 | 1,210 | 1,210 | 1,200 | 1,207 | 2,100 |
| 2026/01/16 | 1,198 | 1,209 | 1,195 | 1,203 | 1,700 |
| 2026/01/15 | 1,203 | 1,203 | 1,194 | 1,195 | 2,900 |
| 2026/01/14 | 1,206 | 1,206 | 1,196 | 1,206 | 1,200 |
| 2026/01/13 | 1,208 | 1,208 | 1,197 | 1,206 | 3,600 |
| 2026/01/09 | 1,205 | 1,219 | 1,205 | 1,207 | 2,200 |
| 2026/01/08 | 1,219 | 1,227 | 1,205 | 1,219 | 4,000 |
| 2026/01/07 | 1,208 | 1,222 | 1,195 | 1,215 | 4,600 |
| 2026/01/06 | 1,198 | 1,209 | 1,195 | 1,208 | 5,900 |
| 2026/01/05 | 1,185 | 1,195 | 1,180 | 1,190 | 6,600 |