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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
