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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 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