3079 ディーブイエックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 914 | 917 | 914 | 916 | 2,000 | 916 |
| 2024-11-21 | 920 | 929 | 916 | 920 | 6,600 | 920 |
| 2024-11-20 | 940 | 940 | 908 | 924 | 115,000 | 924 |
| 2024-11-19 | 889 | 889 | 881 | 885 | 5,400 | 885 |
| 2024-11-18 | 881 | 894 | 881 | 889 | 5,500 | 889 |
| 2024-11-15 | 882 | 888 | 882 | 888 | 2,400 | 888 |
| 2024-11-14 | 896 | 899 | 878 | 886 | 10,600 | 886 |
| 2024-11-13 | 908 | 908 | 900 | 900 | 800 | 900 |
| 2024-11-12 | 911 | 911 | 905 | 909 | 3,100 | 909 |
| 2024-11-11 | 916 | 916 | 908 | 908 | 2,100 | 908 |
| 2024-11-08 | 910 | 920 | 908 | 913 | 7,000 | 913 |
| 2024-11-07 | 909 | 911 | 894 | 904 | 12,800 | 904 |
| 2024-11-06 | 897 | 898 | 884 | 886 | 5,100 | 886 |
| 2024-11-05 | 900 | 902 | 880 | 892 | 9,400 | 892 |
| 2024-11-01 | 889 | 902 | 885 | 898 | 8,300 | 898 |
| 2024-10-31 | 887 | 893 | 877 | 893 | 23,800 | 893 |
| 2024-10-30 | 905 | 911 | 880 | 880 | 95,000 | 880 |
| 2024-10-29 | 909 | 912 | 901 | 904 | 8,000 | 904 |
| 2024-10-28 | 896 | 912 | 896 | 909 | 8,700 | 909 |
| 2024-10-25 | 899 | 907 | 891 | 901 | 13,300 | 901 |
| 2024-10-24 | 901 | 908 | 900 | 900 | 6,500 | 900 |
| 2024-10-23 | 914 | 922 | 905 | 905 | 10,600 | 905 |
| 2024-10-22 | 924 | 929 | 914 | 914 | 8,200 | 914 |
| 2024-10-21 | 925 | 925 | 920 | 922 | 3,000 | 922 |
| 2024-10-18 | 927 | 927 | 920 | 925 | 5,900 | 925 |
| 2024-10-17 | 926 | 929 | 925 | 926 | 2,200 | 926 |
| 2024-10-16 | 923 | 931 | 923 | 928 | 1,200 | 928 |
| 2024-10-15 | 922 | 926 | 922 | 923 | 3,800 | 923 |
| 2024-10-11 | 924 | 926 | 922 | 922 | 4,900 | 922 |
| 2024-10-10 | 928 | 929 | 922 | 922 | 2,500 | 922 |
| 2024-10-09 | 932 | 932 | 921 | 927 | 9,300 | 927 |
| 2024-10-08 | 934 | 940 | 933 | 933 | 2,300 | 933 |
| 2024-10-07 | 939 | 939 | 934 | 935 | 1,700 | 935 |
| 2024-10-04 | 936 | 936 | 931 | 933 | 2,500 | 933 |
| 2024-10-03 | 935 | 935 | 931 | 931 | 1,500 | 931 |
| 2024-10-02 | 933 | 936 | 931 | 931 | 3,300 | 931 |
| 2024-10-01 | 933 | 938 | 930 | 933 | 5,400 | 933 |
| 2024-09-30 | 931 | 938 | 930 | 930 | 2,600 | 930 |
| 2024-09-27 | 942 | 945 | 927 | 927 | 11,400 | 927 |
| 2024-09-26 | 933 | 942 | 932 | 942 | 5,000 | 942 |
| 2024-09-25 | 933 | 933 | 926 | 933 | 4,700 | 933 |
| 2024-09-24 | 937 | 937 | 923 | 933 | 5,300 | 933 |
| 2024-09-20 | 920 | 926 | 916 | 926 | 8,100 | 926 |
| 2024-09-19 | 922 | 922 | 916 | 917 | 5,500 | 917 |
| 2024-09-18 | 919 | 920 | 912 | 915 | 4,800 | 915 |
| 2024-09-17 | 929 | 929 | 912 | 918 | 7,000 | 918 |
| 2024-09-13 | 922 | 928 | 916 | 916 | 4,500 | 916 |
| 2024-09-12 | 921 | 925 | 912 | 921 | 7,300 | 921 |
| 2024-09-11 | 934 | 938 | 917 | 920 | 28,400 | 920 |
| 2024-09-10 | 949 | 954 | 949 | 949 | 2,200 | 949 |
| 2024-09-09 | 949 | 953 | 946 | 953 | 2,200 | 953 |
| 2024-09-06 | 954 | 954 | 949 | 949 | 4,400 | 949 |
| 2024-09-05 | 951 | 954 | 950 | 952 | 1,900 | 952 |
| 2024-09-04 | 953 | 957 | 950 | 950 | 5,200 | 950 |
| 2024-09-03 | 959 | 962 | 956 | 956 | 2,200 | 956 |
| 2024-09-02 | 964 | 966 | 953 | 954 | 6,500 | 954 |
| 2024-08-30 | 953 | 960 | 953 | 960 | 1,600 | 960 |
| 2024-08-29 | 961 | 966 | 954 | 954 | 2,800 | 954 |
| 2024-08-28 | 966 | 968 | 960 | 960 | 1,900 | 960 |
| 2024-08-27 | 960 | 965 | 958 | 965 | 1,800 | 965 |
| 2024-08-26 | 959 | 960 | 958 | 960 | 2,900 | 960 |
| 2024-08-23 | 957 | 965 | 956 | 956 | 4,500 | 956 |
| 2024-08-22 | 961 | 966 | 956 | 960 | 6,400 | 960 |
| 2024-08-21 | 961 | 966 | 959 | 961 | 1,800 | 961 |
| 2024-08-20 | 961 | 968 | 961 | 962 | 2,900 | 962 |
| 2024-08-19 | 963 | 970 | 960 | 961 | 3,600 | 961 |
| 2024-08-16 | 966 | 970 | 954 | 963 | 10,400 | 963 |
| 2024-08-15 | 967 | 967 | 961 | 961 | 2,400 | 961 |
| 2024-08-14 | 969 | 976 | 960 | 964 | 4,200 | 964 |
| 2024-08-13 | 960 | 974 | 960 | 974 | 3,100 | 974 |
| 2024-08-09 | 965 | 965 | 953 | 960 | 3,800 | 960 |
| 2024-08-08 | 964 | 964 | 948 | 952 | 4,500 | 952 |
| 2024-08-07 | 970 | 974 | 936 | 967 | 4,800 | 967 |
| 2024-08-06 | 949 | 984 | 949 | 970 | 9,000 | 970 |
| 2024-08-05 | 955 | 977 | 921 | 921 | 43,800 | 921 |
| 2024-08-02 | 958 | 965 | 948 | 952 | 17,200 | 952 |
| 2024-08-01 | 980 | 982 | 969 | 970 | 6,100 | 970 |
| 2024-07-31 | 970 | 984 | 966 | 979 | 13,700 | 979 |
| 2024-07-30 | 990 | 990 | 960 | 960 | 62,200 | 960 |
| 2024-07-29 | 996 | 998 | 995 | 998 | 4,100 | 998 |
| 2024-07-26 | 993 | 997 | 993 | 993 | 4,900 | 993 |
| 2024-07-25 | 994 | 999 | 993 | 996 | 8,200 | 996 |
| 2024-07-24 | 998 | 1,000 | 996 | 996 | 4,300 | 996 |
| 2024-07-23 | 997 | 1,001 | 997 | 998 | 8,100 | 998 |
| 2024-07-22 | 997 | 999 | 997 | 997 | 4,300 | 997 |
| 2024-07-19 | 997 | 997 | 994 | 995 | 4,000 | 995 |
| 2024-07-18 | 995 | 998 | 995 | 997 | 6,900 | 997 |
| 2024-07-17 | 996 | 998 | 995 | 995 | 13,900 | 995 |
| 2024-07-16 | 999 | 1,000 | 998 | 998 | 4,000 | 998 |
| 2024-07-12 | 1,002 | 1,002 | 999 | 999 | 6,000 | 999 |
| 2024-07-11 | 1,000 | 1,002 | 999 | 1,002 | 4,500 | 1,002 |
| 2024-07-10 | 1,000 | 1,002 | 998 | 999 | 8,200 | 999 |
| 2024-07-09 | 998 | 1,001 | 998 | 1,000 | 4,400 | 1,000 |
| 2024-07-08 | 1,001 | 1,001 | 999 | 999 | 4,500 | 999 |
| 2024-07-05 | 1,002 | 1,002 | 999 | 999 | 6,900 | 999 |
| 2024-07-04 | 1,000 | 1,001 | 1,000 | 1,001 | 2,900 | 1,001 |
| 2024-07-03 | 1,000 | 1,000 | 997 | 1,000 | 7,600 | 1,000 |
| 2024-07-02 | 1,000 | 1,000 | 998 | 1,000 | 5,100 | 1,000 |
| 2024-07-01 | 1,001 | 1,001 | 998 | 1,000 | 7,300 | 1,000 |
| 2024-06-28 | 1,002 | 1,002 | 999 | 1,001 | 3,600 | 1,001 |
| 2024-06-27 | 1,004 | 1,004 | 999 | 999 | 4,300 | 999 |
| 2024-06-26 | 1,004 | 1,005 | 1,000 | 1,003 | 3,500 | 1,003 |
| 2024-06-25 | 1,004 | 1,005 | 1,000 | 1,004 | 11,000 | 1,004 |
| 2024-06-24 | 1,000 | 1,002 | 1,000 | 1,002 | 2,600 | 1,002 |
| 2024-06-21 | 1,001 | 1,002 | 998 | 998 | 3,000 | 998 |
| 2024-06-20 | 1,001 | 1,001 | 998 | 1,000 | 6,700 | 1,000 |
| 2024-06-19 | 1,001 | 1,003 | 1,000 | 1,001 | 3,500 | 1,001 |
| 2024-06-18 | 1,005 | 1,005 | 1,001 | 1,002 | 5,400 | 1,002 |
| 2024-06-17 | 1,002 | 1,007 | 1,000 | 1,001 | 7,100 | 1,001 |
| 2024-06-14 | 998 | 1,003 | 998 | 1,002 | 6,100 | 1,002 |
| 2024-06-13 | 1,004 | 1,004 | 999 | 1,002 | 5,400 | 1,002 |
| 2024-06-12 | 1,002 | 1,004 | 1,000 | 1,004 | 4,900 | 1,004 |
| 2024-06-11 | 1,002 | 1,005 | 1,002 | 1,002 | 3,100 | 1,002 |
| 2024-06-10 | 1,004 | 1,005 | 1,002 | 1,002 | 2,200 | 1,002 |
| 2024-06-07 | 1,004 | 1,004 | 999 | 1,004 | 2,200 | 1,004 |
| 2024-06-06 | 1,000 | 1,005 | 998 | 1,005 | 6,300 | 1,005 |
| 2024-06-05 | 1,001 | 1,001 | 996 | 997 | 5,900 | 997 |
| 2024-06-04 | 1,002 | 1,002 | 996 | 1,001 | 3,200 | 1,001 |
| 2024-06-03 | 1,004 | 1,006 | 998 | 1,002 | 6,100 | 1,002 |
| 2024-05-31 | 1,005 | 1,006 | 996 | 1,000 | 6,200 | 1,000 |
| 2024-05-30 | 997 | 1,005 | 991 | 1,005 | 6,000 | 1,005 |
| 2024-05-29 | 1,001 | 1,006 | 996 | 1,000 | 8,400 | 1,000 |
| 2024-05-28 | 1,003 | 1,005 | 999 | 1,004 | 5,400 | 1,004 |
| 2024-05-27 | 1,002 | 1,003 | 1,000 | 1,003 | 4,400 | 1,003 |
| 2024-05-24 | 1,001 | 1,003 | 998 | 1,000 | 2,000 | 1,000 |
| 2024-05-23 | 999 | 1,003 | 998 | 1,001 | 3,400 | 1,001 |
| 2024-05-22 | 1,002 | 1,002 | 997 | 1,000 | 3,600 | 1,000 |
| 2024-05-21 | 1,004 | 1,004 | 997 | 1,002 | 5,600 | 1,002 |
| 2024-05-20 | 1,000 | 1,004 | 998 | 1,004 | 6,000 | 1,004 |
| 2024-05-17 | 1,005 | 1,005 | 999 | 1,000 | 1,500 | 1,000 |
| 2024-05-16 | 1,006 | 1,006 | 997 | 998 | 4,600 | 998 |
| 2024-05-15 | 999 | 1,003 | 999 | 999 | 4,500 | 999 |
| 2024-05-14 | 998 | 1,003 | 998 | 1,003 | 5,900 | 1,003 |
| 2024-05-13 | 998 | 1,001 | 998 | 1,001 | 4,100 | 1,001 |
| 2024-05-10 | 999 | 1,001 | 998 | 998 | 5,700 | 998 |
| 2024-05-09 | 997 | 1,001 | 997 | 1,001 | 3,000 | 1,001 |
| 2024-05-08 | 995 | 1,003 | 995 | 997 | 8,600 | 997 |
| 2024-05-07 | 997 | 998 | 992 | 995 | 7,700 | 995 |
| 2024-05-02 | 997 | 997 | 995 | 997 | 4,800 | 997 |
| 2024-05-01 | 993 | 998 | 993 | 998 | 6,200 | 998 |
| 2024-04-30 | 997 | 998 | 991 | 993 | 7,700 | 993 |
| 2024-04-26 | 1,001 | 1,008 | 993 | 996 | 56,600 | 996 |
| 2024-04-25 | 1,003 | 1,004 | 997 | 1,001 | 7,500 | 1,001 |
| 2024-04-24 | 999 | 1,004 | 997 | 1,000 | 8,500 | 1,000 |
| 2024-04-23 | 997 | 1,001 | 997 | 1,000 | 5,400 | 1,000 |
| 2024-04-22 | 999 | 1,005 | 996 | 997 | 2,500 | 997 |
| 2024-04-19 | 997 | 1,001 | 992 | 999 | 8,200 | 999 |
| 2024-04-18 | 996 | 1,006 | 995 | 1,000 | 10,300 | 1,000 |
| 2024-04-17 | 998 | 1,000 | 994 | 994 | 8,400 | 994 |
| 2024-04-16 | 1,000 | 1,000 | 993 | 997 | 8,400 | 997 |
| 2024-04-15 | 1,000 | 1,007 | 1,000 | 1,000 | 5,900 | 1,000 |
| 2024-04-12 | 1,001 | 1,008 | 997 | 1,000 | 8,800 | 1,000 |
| 2024-04-11 | 998 | 1,004 | 997 | 997 | 7,900 | 997 |
| 2024-04-10 | 998 | 1,004 | 995 | 998 | 5,200 | 998 |
| 2024-04-09 | 994 | 1,002 | 994 | 1,001 | 4,000 | 1,001 |
| 2024-04-08 | 1,001 | 1,001 | 990 | 994 | 8,100 | 994 |
| 2024-04-05 | 994 | 1,002 | 993 | 994 | 7,000 | 994 |
| 2024-04-04 | 1,004 | 1,004 | 999 | 1,002 | 6,000 | 1,002 |
| 2024-04-03 | 991 | 1,007 | 990 | 1,001 | 6,400 | 1,001 |
| 2024-04-02 | 996 | 1,013 | 988 | 992 | 12,900 | 992 |
| 2024-04-01 | 1,016 | 1,016 | 995 | 996 | 13,100 | 996 |
| 2024-03-29 | 1,012 | 1,027 | 1,008 | 1,012 | 11,900 | 1,012 |
| 2024-03-28 | 985 | 1,014 | 983 | 992 | 31,800 | 992 |
| 2024-03-27 | 1,044 | 1,053 | 1,043 | 1,047 | 36,400 | 1,047 |
| 2024-03-26 | 1,047 | 1,059 | 1,046 | 1,053 | 18,700 | 1,053 |
| 2024-03-25 | 1,070 | 1,070 | 1,059 | 1,059 | 17,500 | 1,059 |
| 2024-03-22 | 1,075 | 1,077 | 1,067 | 1,073 | 12,700 | 1,073 |
| 2024-03-21 | 1,066 | 1,080 | 1,066 | 1,074 | 17,700 | 1,074 |
| 2024-03-19 | 1,066 | 1,073 | 1,062 | 1,069 | 8,400 | 1,069 |
| 2024-03-18 | 1,064 | 1,075 | 1,064 | 1,066 | 9,900 | 1,066 |
| 2024-03-15 | 1,066 | 1,072 | 1,066 | 1,067 | 4,000 | 1,067 |
| 2024-03-14 | 1,080 | 1,081 | 1,061 | 1,066 | 19,300 | 1,066 |
| 2024-03-13 | 1,070 | 1,070 | 1,062 | 1,068 | 4,400 | 1,068 |
| 2024-03-12 | 1,063 | 1,070 | 1,061 | 1,070 | 5,400 | 1,070 |
| 2024-03-11 | 1,060 | 1,069 | 1,060 | 1,067 | 8,200 | 1,067 |
| 2024-03-08 | 1,051 | 1,061 | 1,051 | 1,055 | 7,300 | 1,055 |
| 2024-03-07 | 1,063 | 1,067 | 1,051 | 1,061 | 15,900 | 1,061 |
| 2024-03-06 | 1,053 | 1,061 | 1,046 | 1,055 | 10,800 | 1,055 |
| 2024-03-05 | 1,044 | 1,053 | 1,042 | 1,053 | 10,400 | 1,053 |
| 2024-03-04 | 1,052 | 1,057 | 1,049 | 1,049 | 9,200 | 1,049 |
| 2024-03-01 | 1,061 | 1,061 | 1,052 | 1,054 | 6,900 | 1,054 |
| 2024-02-29 | 1,063 | 1,065 | 1,058 | 1,060 | 4,300 | 1,060 |
| 2024-02-28 | 1,062 | 1,069 | 1,062 | 1,062 | 5,600 | 1,062 |
| 2024-02-27 | 1,061 | 1,070 | 1,058 | 1,064 | 6,600 | 1,064 |
| 2024-02-26 | 1,071 | 1,073 | 1,060 | 1,061 | 8,800 | 1,061 |
| 2024-02-22 | 1,078 | 1,081 | 1,070 | 1,077 | 4,200 | 1,077 |
| 2024-02-21 | 1,079 | 1,081 | 1,070 | 1,072 | 2,300 | 1,072 |
| 2024-02-20 | 1,071 | 1,084 | 1,071 | 1,083 | 7,400 | 1,083 |
| 2024-02-19 | 1,062 | 1,080 | 1,060 | 1,066 | 5,500 | 1,066 |
| 2024-02-16 | 1,051 | 1,063 | 1,051 | 1,062 | 4,600 | 1,062 |
| 2024-02-15 | 1,055 | 1,056 | 1,050 | 1,050 | 8,400 | 1,050 |
| 2024-02-14 | 1,065 | 1,068 | 1,054 | 1,054 | 6,900 | 1,054 |
| 2024-02-13 | 1,066 | 1,072 | 1,059 | 1,071 | 23,100 | 1,071 |
| 2024-02-09 | 1,057 | 1,070 | 1,052 | 1,052 | 8,100 | 1,052 |
| 2024-02-08 | 1,066 | 1,069 | 1,053 | 1,060 | 10,200 | 1,060 |
| 2024-02-07 | 1,084 | 1,084 | 1,064 | 1,072 | 15,100 | 1,072 |
| 2024-02-06 | 1,079 | 1,087 | 1,075 | 1,080 | 11,200 | 1,080 |
| 2024-02-05 | 1,092 | 1,092 | 1,076 | 1,076 | 18,600 | 1,076 |
| 2024-02-02 | 1,099 | 1,099 | 1,080 | 1,087 | 11,000 | 1,087 |
| 2024-02-01 | 1,089 | 1,089 | 1,072 | 1,078 | 16,600 | 1,078 |
| 2024-01-31 | 1,094 | 1,094 | 1,077 | 1,082 | 12,500 | 1,082 |
| 2024-01-30 | 1,097 | 1,099 | 1,072 | 1,072 | 62,500 | 1,072 |
| 2024-01-29 | 1,083 | 1,097 | 1,082 | 1,097 | 14,500 | 1,097 |
| 2024-01-26 | 1,081 | 1,088 | 1,077 | 1,078 | 9,400 | 1,078 |
| 2024-01-25 | 1,080 | 1,088 | 1,080 | 1,080 | 11,900 | 1,080 |
| 2024-01-24 | 1,085 | 1,087 | 1,079 | 1,081 | 7,000 | 1,081 |
| 2024-01-23 | 1,083 | 1,094 | 1,077 | 1,084 | 14,500 | 1,084 |
| 2024-01-22 | 1,075 | 1,087 | 1,075 | 1,082 | 5,400 | 1,082 |
| 2024-01-19 | 1,091 | 1,091 | 1,067 | 1,072 | 14,900 | 1,072 |
| 2024-01-18 | 1,058 | 1,071 | 1,057 | 1,062 | 3,700 | 1,062 |
| 2024-01-17 | 1,079 | 1,079 | 1,062 | 1,062 | 8,400 | 1,062 |
| 2024-01-16 | 1,072 | 1,072 | 1,064 | 1,067 | 9,000 | 1,067 |
| 2024-01-15 | 1,062 | 1,096 | 1,056 | 1,068 | 15,900 | 1,068 |
| 2024-01-12 | 1,071 | 1,072 | 1,052 | 1,054 | 14,300 | 1,054 |
| 2024-01-11 | 1,090 | 1,090 | 1,070 | 1,071 | 15,800 | 1,071 |
| 2024-01-10 | 1,096 | 1,096 | 1,081 | 1,090 | 7,100 | 1,090 |
| 2024-01-09 | 1,089 | 1,101 | 1,086 | 1,096 | 14,100 | 1,096 |
| 2024-01-05 | 1,079 | 1,086 | 1,076 | 1,086 | 9,900 | 1,086 |
| 2024-01-04 | 1,061 | 1,080 | 1,051 | 1,079 | 9,000 | 1,079 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2012-09-26]1株→2株 [2011-09-28]1株→2株 [2008-03-26]1株→2株
