3079 ディーブイエックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 891 | 917 | 888 | 891 | 7,900 | 891 |
| 2025-04-03 | 929 | 939 | 917 | 917 | 6,000 | 917 |
| 2025-04-02 | 934 | 939 | 930 | 930 | 4,200 | 930 |
| 2025-04-01 | 945 | 945 | 930 | 934 | 8,700 | 934 |
| 2025-03-31 | 935 | 939 | 930 | 936 | 4,600 | 936 |
| 2025-03-28 | 921 | 950 | 921 | 935 | 17,000 | 935 |
| 2025-03-27 | 983 | 988 | 979 | 986 | 32,300 | 986 |
| 2025-03-26 | 976 | 983 | 975 | 979 | 9,000 | 979 |
| 2025-03-25 | 983 | 985 | 976 | 979 | 6,900 | 979 |
| 2025-03-24 | 980 | 984 | 971 | 978 | 13,300 | 978 |
| 2025-03-21 | 984 | 987 | 982 | 982 | 6,800 | 982 |
| 2025-03-19 | 979 | 985 | 979 | 981 | 4,400 | 981 |
| 2025-03-18 | 975 | 985 | 972 | 978 | 7,900 | 978 |
| 2025-03-17 | 981 | 982 | 969 | 971 | 4,900 | 971 |
| 2025-03-14 | 972 | 980 | 960 | 980 | 8,100 | 980 |
| 2025-03-13 | 954 | 988 | 954 | 970 | 22,100 | 970 |
| 2025-03-12 | 956 | 958 | 953 | 953 | 900 | 953 |
| 2025-03-11 | 960 | 962 | 954 | 956 | 4,700 | 956 |
| 2025-03-10 | 960 | 962 | 958 | 961 | 6,300 | 961 |
| 2025-03-07 | 955 | 961 | 951 | 959 | 2,900 | 959 |
| 2025-03-06 | 960 | 960 | 951 | 955 | 1,400 | 955 |
| 2025-03-05 | 956 | 958 | 952 | 955 | 1,800 | 955 |
| 2025-03-04 | 959 | 959 | 956 | 956 | 1,300 | 956 |
| 2025-03-03 | 963 | 963 | 956 | 959 | 2,500 | 959 |
| 2025-02-28 | 942 | 956 | 942 | 956 | 3,200 | 956 |
| 2025-02-27 | 941 | 950 | 940 | 949 | 3,200 | 949 |
| 2025-02-26 | 939 | 944 | 939 | 940 | 2,200 | 940 |
| 2025-02-25 | 958 | 959 | 934 | 944 | 11,800 | 944 |
| 2025-02-21 | 936 | 944 | 935 | 935 | 2,500 | 935 |
| 2025-02-20 | 939 | 960 | 939 | 939 | 3,500 | 939 |
| 2025-02-19 | 955 | 961 | 925 | 950 | 7,100 | 950 |
| 2025-02-18 | 948 | 961 | 948 | 955 | 11,300 | 955 |
| 2025-02-17 | 948 | 952 | 942 | 948 | 4,900 | 948 |
| 2025-02-14 | 945 | 945 | 939 | 943 | 4,500 | 943 |
| 2025-02-13 | 929 | 938 | 929 | 936 | 1,500 | 936 |
| 2025-02-12 | 927 | 936 | 927 | 933 | 3,200 | 933 |
| 2025-02-10 | 930 | 932 | 929 | 931 | 1,900 | 931 |
| 2025-02-07 | 920 | 930 | 920 | 930 | 3,000 | 930 |
| 2025-02-06 | 920 | 930 | 913 | 930 | 2,900 | 930 |
| 2025-02-05 | 914 | 930 | 914 | 924 | 3,200 | 924 |
| 2025-02-04 | 912 | 914 | 907 | 914 | 1,800 | 914 |
| 2025-02-03 | 899 | 917 | 896 | 912 | 8,800 | 912 |
| 2025-01-31 | 903 | 903 | 887 | 899 | 21,700 | 899 |
| 2025-01-30 | 930 | 935 | 880 | 880 | 76,200 | 880 |
| 2025-01-29 | 932 | 942 | 931 | 932 | 9,800 | 932 |
| 2025-01-28 | 930 | 940 | 930 | 936 | 6,800 | 936 |
| 2025-01-27 | 923 | 944 | 923 | 931 | 11,200 | 931 |
| 2025-01-24 | 930 | 935 | 923 | 923 | 7,900 | 923 |
| 2025-01-23 | 920 | 929 | 920 | 929 | 3,400 | 929 |
| 2025-01-22 | 917 | 920 | 911 | 920 | 2,300 | 920 |
| 2025-01-21 | 904 | 914 | 903 | 913 | 5,600 | 913 |
| 2025-01-20 | 908 | 912 | 900 | 904 | 9,200 | 904 |
| 2025-01-17 | 914 | 929 | 904 | 904 | 9,100 | 904 |
| 2025-01-16 | 929 | 929 | 918 | 918 | 8,500 | 918 |
| 2025-01-15 | 941 | 941 | 930 | 930 | 4,200 | 930 |
| 2025-01-14 | 945 | 945 | 935 | 941 | 5,100 | 941 |
| 2025-01-10 | 940 | 941 | 938 | 939 | 3,100 | 939 |
| 2025-01-09 | 943 | 947 | 940 | 940 | 3,000 | 940 |
| 2025-01-08 | 942 | 945 | 940 | 943 | 4,300 | 943 |
| 2025-01-07 | 942 | 954 | 940 | 943 | 11,100 | 943 |
| 2025-01-06 | 940 | 955 | 935 | 940 | 15,000 | 940 |
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