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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,181 | 1,190 | 1,179 | 1,187 | 4,300 | 1,187 |
| 2025-12-09 | 1,175 | 1,184 | 1,170 | 1,181 | 3,000 | 1,181 |
| 2025-12-08 | 1,175 | 1,189 | 1,175 | 1,183 | 2,000 | 1,183 |
| 2025-12-05 | 1,198 | 1,205 | 1,170 | 1,170 | 6,200 | 1,170 |
| 2025-12-04 | 1,182 | 1,189 | 1,178 | 1,178 | 4,700 | 1,178 |
| 2025-12-03 | 1,189 | 1,203 | 1,164 | 1,192 | 9,000 | 1,192 |
| 2025-12-02 | 1,205 | 1,214 | 1,190 | 1,193 | 4,000 | 1,193 |
| 2025-12-01 | 1,194 | 1,215 | 1,192 | 1,199 | 4,500 | 1,199 |
| 2025-11-28 | 1,176 | 1,210 | 1,174 | 1,194 | 12,800 | 1,194 |
| 2025-11-27 | 1,178 | 1,178 | 1,162 | 1,176 | 4,800 | 1,176 |
| 2025-11-26 | 1,179 | 1,179 | 1,165 | 1,165 | 2,600 | 1,165 |
| 2025-11-25 | 1,179 | 1,180 | 1,155 | 1,177 | 15,500 | 1,177 |
| 2025-11-21 | 1,161 | 1,179 | 1,160 | 1,179 | 9,200 | 1,179 |
| 2025-11-20 | 1,141 | 1,162 | 1,141 | 1,155 | 11,400 | 1,155 |
| 2025-11-19 | 1,149 | 1,153 | 1,136 | 1,142 | 11,600 | 1,142 |
| 2025-11-18 | 1,154 | 1,163 | 1,147 | 1,149 | 10,900 | 1,149 |
| 2025-11-17 | 1,215 | 1,224 | 1,151 | 1,169 | 33,900 | 1,169 |
| 2025-11-14 | 1,306 | 1,336 | 1,229 | 1,234 | 132,100 | 1,234 |
| 2025-11-13 | 1,273 | 1,370 | 1,220 | 1,322 | 185,900 | 1,322 |
| 2025-11-12 | 1,199 | 1,284 | 1,177 | 1,272 | 40,400 | 1,272 |
| 2025-11-11 | 1,300 | 1,440 | 1,172 | 1,204 | 261,300 | 1,204 |
| 2025-11-10 | 1,229 | 1,283 | 1,229 | 1,283 | 10,400 | 1,283 |
| 2025-11-07 | 1,230 | 1,259 | 1,210 | 1,259 | 47,500 | 1,259 |
| 2025-11-06 | 1,203 | 1,249 | 1,195 | 1,213 | 22,600 | 1,213 |
| 2025-11-05 | 1,200 | 1,275 | 1,130 | 1,201 | 47,500 | 1,201 |
| 2025-11-04 | 1,200 | 1,272 | 1,143 | 1,171 | 197,100 | 1,171 |
| 2025-10-31 | 1,198 | 1,310 | 1,133 | 1,236 | 217,600 | 1,236 |
| 2025-10-30 | 1,100 | 1,261 | 1,092 | 1,174 | 94,700 | 1,174 |
| 2025-10-29 | 1,088 | 1,117 | 1,060 | 1,116 | 46,200 | 1,116 |
| 2025-10-28 | 1,132 | 1,158 | 1,078 | 1,088 | 134,500 | 1,088 |
| 2025-10-27 | 1,343 | 1,437 | 1,137 | 1,165 | 444,300 | 1,165 |
| 2025-10-24 | 1,316 | 1,441 | 1,316 | 1,373 | 194,800 | 1,373 |
| 2025-10-23 | 1,178 | 1,458 | 1,161 | 1,365 | 230,200 | 1,365 |
| 2025-10-22 | 1,020 | 1,195 | 1,019 | 1,177 | 146,400 | 1,177 |
| 2025-10-21 | 1,010 | 1,020 | 1,010 | 1,020 | 1,200 | 1,020 |
| 2025-10-20 | 1,020 | 1,030 | 1,007 | 1,008 | 17,900 | 1,008 |
| 2025-10-17 | 1,015 | 1,020 | 1,006 | 1,013 | 3,200 | 1,013 |
| 2025-10-16 | 1,012 | 1,026 | 1,012 | 1,024 | 2,600 | 1,024 |
| 2025-10-15 | 1,018 | 1,030 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2025-10-14 | 1,035 | 1,035 | 1,000 | 1,017 | 9,600 | 1,017 |
| 2025-10-10 | 1,045 | 1,045 | 1,040 | 1,041 | 700 | 1,041 |
| 2025-10-09 | 1,043 | 1,052 | 1,043 | 1,051 | 1,800 | 1,051 |
| 2025-10-08 | 1,057 | 1,065 | 1,043 | 1,043 | 2,700 | 1,043 |
| 2025-10-07 | 1,046 | 1,059 | 1,046 | 1,046 | 1,300 | 1,046 |
| 2025-10-06 | 1,050 | 1,061 | 1,032 | 1,046 | 7,500 | 1,046 |
| 2025-10-03 | 1,032 | 1,058 | 1,030 | 1,050 | 4,400 | 1,050 |
| 2025-10-02 | 1,038 | 1,048 | 1,036 | 1,036 | 3,900 | 1,036 |
| 2025-10-01 | 1,050 | 1,058 | 1,022 | 1,034 | 12,800 | 1,034 |
| 2025-09-30 | 1,071 | 1,071 | 1,051 | 1,057 | 5,000 | 1,057 |
| 2025-09-29 | 1,087 | 1,097 | 1,054 | 1,071 | 6,500 | 1,071 |
| 2025-09-26 | 1,111 | 1,114 | 1,076 | 1,076 | 10,400 | 1,076 |
| 2025-09-25 | 1,065 | 1,105 | 1,061 | 1,100 | 23,200 | 1,100 |
| 2025-09-24 | 1,041 | 1,071 | 1,036 | 1,065 | 43,100 | 1,065 |
| 2025-09-22 | 1,078 | 1,078 | 1,048 | 1,051 | 28,700 | 1,051 |
| 2025-09-19 | 1,065 | 1,088 | 1,041 | 1,070 | 19,700 | 1,070 |
| 2025-09-18 | 1,055 | 1,065 | 1,055 | 1,058 | 4,600 | 1,058 |
| 2025-09-17 | 1,063 | 1,068 | 1,057 | 1,059 | 7,300 | 1,059 |
| 2025-09-16 | 1,056 | 1,064 | 1,052 | 1,052 | 6,800 | 1,052 |
| 2025-09-12 | 1,056 | 1,065 | 1,047 | 1,056 | 7,000 | 1,056 |
| 2025-09-11 | 1,061 | 1,061 | 1,044 | 1,056 | 5,500 | 1,056 |
| 2025-09-10 | 1,049 | 1,056 | 1,043 | 1,052 | 3,700 | 1,052 |
| 2025-09-09 | 1,068 | 1,068 | 1,049 | 1,049 | 5,500 | 1,049 |
| 2025-09-08 | 1,049 | 1,069 | 1,049 | 1,061 | 11,700 | 1,061 |
| 2025-09-05 | 1,063 | 1,068 | 1,037 | 1,040 | 18,300 | 1,040 |
| 2025-09-04 | 1,040 | 1,060 | 1,040 | 1,054 | 8,200 | 1,054 |
| 2025-09-03 | 1,038 | 1,052 | 1,038 | 1,040 | 11,100 | 1,040 |
| 2025-09-02 | 1,064 | 1,070 | 1,040 | 1,044 | 16,700 | 1,044 |
| 2025-09-01 | 1,060 | 1,078 | 1,038 | 1,064 | 22,500 | 1,064 |
| 2025-08-29 | 1,054 | 1,060 | 1,049 | 1,053 | 6,100 | 1,053 |
| 2025-08-28 | 1,052 | 1,057 | 1,049 | 1,049 | 35,300 | 1,049 |
| 2025-08-27 | 1,055 | 1,095 | 1,055 | 1,061 | 13,500 | 1,061 |
| 2025-08-26 | 1,056 | 1,069 | 1,054 | 1,054 | 8,600 | 1,054 |
| 2025-08-25 | 1,083 | 1,099 | 1,056 | 1,056 | 51,700 | 1,056 |
| 2025-08-22 | 1,090 | 1,091 | 1,064 | 1,069 | 15,600 | 1,069 |
| 2025-08-21 | 1,082 | 1,094 | 1,073 | 1,075 | 10,500 | 1,075 |
| 2025-08-20 | 1,116 | 1,116 | 1,080 | 1,082 | 23,900 | 1,082 |
| 2025-08-19 | 1,134 | 1,148 | 1,104 | 1,120 | 32,600 | 1,120 |
| 2025-08-18 | 1,110 | 1,138 | 1,079 | 1,128 | 25,000 | 1,128 |
| 2025-08-15 | 1,099 | 1,127 | 1,085 | 1,119 | 34,400 | 1,119 |
| 2025-08-14 | 1,230 | 1,299 | 1,065 | 1,083 | 282,300 | 1,083 |
| 2025-08-13 | 1,177 | 1,228 | 1,165 | 1,218 | 43,100 | 1,218 |
| 2025-08-12 | 1,290 | 1,505 | 1,128 | 1,166 | 648,400 | 1,166 |
| 2025-08-08 | 1,385 | 1,442 | 1,259 | 1,287 | 169,000 | 1,287 |
| 2025-08-07 | 1,564 | 1,820 | 1,443 | 1,443 | 252,100 | 1,443 |
| 2025-08-06 | 1,450 | 1,570 | 1,382 | 1,550 | 204,000 | 1,550 |
| 2025-08-05 | 1,227 | 1,430 | 1,208 | 1,430 | 207,300 | 1,430 |
| 2025-08-04 | 1,336 | 1,345 | 1,260 | 1,272 | 202,400 | 1,272 |
| 2025-08-01 | 1,120 | 1,346 | 1,081 | 1,346 | 1,471,900 | 1,346 |
| 2025-07-31 | 938 | 1,079 | 930 | 1,079 | 121,100 | 1,079 |
| 2025-07-30 | 920 | 936 | 920 | 929 | 2,600 | 929 |
| 2025-07-29 | 917 | 920 | 916 | 920 | 2,800 | 920 |
| 2025-07-28 | 917 | 917 | 917 | 917 | 600 | 917 |
| 2025-07-25 | 922 | 922 | 916 | 916 | 2,300 | 916 |
| 2025-07-24 | 922 | 922 | 915 | 915 | 4,100 | 915 |
| 2025-07-23 | 910 | 931 | 910 | 914 | 5,400 | 914 |
| 2025-07-22 | 912 | 917 | 911 | 912 | 3,300 | 912 |
| 2025-07-18 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 2025-07-17 | 920 | 920 | 917 | 917 | 2,400 | 917 |
| 2025-07-16 | 917 | 920 | 916 | 920 | 2,300 | 920 |
| 2025-07-15 | 920 | 922 | 920 | 920 | 1,400 | 920 |
| 2025-07-14 | 931 | 935 | 917 | 920 | 3,300 | 920 |
| 2025-07-11 | 930 | 937 | 930 | 931 | 2,800 | 931 |
| 2025-07-10 | 940 | 940 | 934 | 935 | 2,800 | 935 |
| 2025-07-09 | 943 | 943 | 936 | 940 | 1,900 | 940 |
| 2025-07-08 | 935 | 941 | 935 | 941 | 2,800 | 941 |
| 2025-07-07 | 945 | 951 | 926 | 934 | 2,300 | 934 |
| 2025-07-04 | 940 | 950 | 932 | 945 | 7,100 | 945 |
| 2025-07-03 | 931 | 933 | 931 | 931 | 700 | 931 |
| 2025-07-02 | 932 | 939 | 932 | 934 | 900 | 934 |
| 2025-07-01 | 936 | 940 | 932 | 932 | 1,200 | 932 |
| 2025-06-30 | 943 | 943 | 932 | 936 | 1,100 | 936 |
| 2025-06-27 | 940 | 950 | 915 | 932 | 4,300 | 932 |
| 2025-06-26 | 943 | 949 | 941 | 941 | 2,600 | 941 |
| 2025-06-25 | 935 | 949 | 932 | 943 | 10,300 | 943 |
| 2025-06-24 | 918 | 925 | 917 | 924 | 1,000 | 924 |
| 2025-06-23 | 914 | 925 | 914 | 924 | 1,000 | 924 |
| 2025-06-20 | 928 | 929 | 917 | 917 | 1,300 | 917 |
| 2025-06-19 | 922 | 930 | 922 | 929 | 1,400 | 929 |
| 2025-06-18 | 925 | 926 | 923 | 923 | 800 | 923 |
| 2025-06-17 | 916 | 926 | 914 | 923 | 1,300 | 923 |
| 2025-06-16 | 915 | 927 | 915 | 915 | 2,000 | 915 |
| 2025-06-13 | 912 | 914 | 912 | 914 | 300 | 914 |
| 2025-06-12 | 929 | 929 | 916 | 918 | 800 | 918 |
| 2025-06-11 | 931 | 931 | 927 | 927 | 2,400 | 927 |
| 2025-06-10 | 926 | 932 | 925 | 930 | 1,700 | 930 |
| 2025-06-09 | 919 | 928 | 919 | 926 | 1,100 | 926 |
| 2025-06-06 | 908 | 920 | 906 | 910 | 1,400 | 910 |
| 2025-06-05 | 905 | 908 | 903 | 904 | 700 | 904 |
| 2025-06-04 | 903 | 910 | 901 | 908 | 2,000 | 908 |
| 2025-06-03 | 899 | 904 | 899 | 902 | 1,600 | 902 |
| 2025-06-02 | 899 | 900 | 898 | 899 | 2,700 | 899 |
| 2025-05-30 | 896 | 899 | 896 | 899 | 2,400 | 899 |
| 2025-05-29 | 898 | 898 | 895 | 897 | 2,900 | 897 |
| 2025-05-28 | 898 | 898 | 895 | 898 | 900 | 898 |
| 2025-05-27 | 897 | 898 | 894 | 898 | 1,900 | 898 |
| 2025-05-26 | 890 | 899 | 890 | 893 | 1,800 | 893 |
| 2025-05-23 | 895 | 897 | 889 | 895 | 4,000 | 895 |
| 2025-05-22 | 877 | 893 | 877 | 893 | 5,000 | 893 |
| 2025-05-21 | 895 | 900 | 869 | 884 | 21,600 | 884 |
| 2025-05-20 | 898 | 906 | 880 | 895 | 11,500 | 895 |
| 2025-05-19 | 915 | 919 | 890 | 890 | 7,900 | 890 |
| 2025-05-16 | 919 | 935 | 908 | 917 | 7,900 | 917 |
| 2025-05-15 | 948 | 950 | 915 | 915 | 10,700 | 915 |
| 2025-05-14 | 922 | 948 | 920 | 948 | 8,100 | 948 |
| 2025-05-13 | 916 | 928 | 916 | 928 | 8,400 | 928 |
| 2025-05-12 | 924 | 932 | 916 | 916 | 13,100 | 916 |
| 2025-05-09 | 934 | 945 | 923 | 924 | 19,400 | 924 |
| 2025-05-08 | 938 | 949 | 920 | 949 | 15,300 | 949 |
| 2025-05-07 | 933 | 966 | 921 | 938 | 44,100 | 938 |
| 2025-05-02 | 937 | 958 | 913 | 948 | 28,200 | 948 |
| 2025-05-01 | 924 | 972 | 909 | 922 | 50,300 | 922 |
| 2025-04-30 | 914 | 945 | 888 | 935 | 68,900 | 935 |
| 2025-04-28 | 893 | 940 | 882 | 916 | 92,700 | 916 |
| 2025-04-25 | 892 | 926 | 863 | 898 | 43,400 | 898 |
| 2025-04-24 | 904 | 940 | 881 | 884 | 107,200 | 884 |
| 2025-04-23 | 900 | 902 | 890 | 902 | 5,800 | 902 |
| 2025-04-22 | 887 | 897 | 880 | 897 | 4,100 | 897 |
| 2025-04-21 | 893 | 895 | 885 | 887 | 2,800 | 887 |
| 2025-04-18 | 891 | 894 | 882 | 894 | 1,800 | 894 |
| 2025-04-17 | 881 | 890 | 879 | 890 | 1,800 | 890 |
| 2025-04-16 | 890 | 891 | 874 | 890 | 2,400 | 890 |
| 2025-04-15 | 890 | 905 | 890 | 891 | 6,500 | 891 |
| 2025-04-14 | 884 | 894 | 882 | 888 | 5,100 | 888 |
| 2025-04-11 | 895 | 895 | 884 | 884 | 5,900 | 884 |
| 2025-04-10 | 910 | 912 | 880 | 898 | 3,500 | 898 |
| 2025-04-09 | 883 | 883 | 863 | 868 | 5,800 | 868 |
| 2025-04-08 | 909 | 917 | 860 | 886 | 3,300 | 886 |
| 2025-04-07 | 875 | 894 | 835 | 849 | 19,300 | 849 |
| 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