1. HOME >
  2. 株価時系列 >
  3. 3079 >
  4. 2016年

3079 ディーブイエックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3551,3711,3511,3716,0001,371
2016-12-291,3701,3771,3371,35514,1001,355
2016-12-281,3661,3841,3661,3783,4001,378
2016-12-271,3951,3951,3601,3667,7001,366
2016-12-261,3841,3951,3701,3859,2001,385
2016-12-221,3871,3881,3621,3687,0001,368
2016-12-211,3951,3951,3811,38713,5001,387
2016-12-201,3661,3861,3591,38611,9001,386
2016-12-191,3891,3901,3641,37513,1001,375
2016-12-161,3841,3841,3651,36711,3001,367
2016-12-151,3801,3881,3741,38518,9001,385
2016-12-141,3451,3631,3441,35413,0001,354
2016-12-131,3241,3481,3161,34513,9001,345
2016-12-121,3251,3291,3031,32921,6001,329
2016-12-091,2801,2961,2661,29618,3001,296
2016-12-081,2841,2841,2501,26213,0001,262
2016-12-071,2871,2891,2681,27023,1001,270
2016-12-061,3101,3171,2581,27319,9001,273
2016-12-051,2991,3151,2901,29315,1001,293
2016-12-021,3561,3561,2921,29921,8001,299
2016-12-011,3791,3871,3531,35618,5001,356
2016-11-301,3871,3881,3801,3805,8001,380
2016-11-291,4011,4021,3831,3897,9001,389
2016-11-281,3751,3981,3731,39810,5001,398
2016-11-251,3951,3951,3581,37223,4001,372
2016-11-241,4101,4101,3811,39511,4001,395
2016-11-221,4001,4051,3811,40315,6001,403
2016-11-211,4081,4101,3841,3889,3001,388
2016-11-181,3981,4001,3801,3818,4001,381
2016-11-171,3731,3951,3721,3938,6001,393
2016-11-161,4001,4001,3791,3909,1001,390
2016-11-151,4111,4111,3831,3898,1001,389
2016-11-141,4001,4161,3951,39811,3001,398
2016-11-111,4481,4481,3931,41530,9001,415
2016-11-101,4201,4361,3981,40117,1001,401
2016-11-091,4441,4441,3611,37437,4001,374
2016-11-081,4421,4421,3751,39624,5001,396
2016-11-071,4131,4191,3871,39916,8001,399
2016-11-041,3721,3891,3621,38530,9001,385
2016-11-021,4301,4311,3571,37641,2001,376
2016-11-011,5351,5451,4221,46050,9001,460
2016-10-311,4501,5171,4501,517116,8001,517
2016-10-281,4001,4501,3921,45049,4001,450
2016-10-271,3971,4051,3601,37512,8001,375
2016-10-261,3761,3951,3501,39523,3001,395
2016-10-251,3661,3751,3451,37551,0001,375
2016-10-241,3881,3881,3451,35317,8001,353
2016-10-211,4061,4061,3871,39817,6001,398
2016-10-201,4221,4221,3971,39911,5001,399
2016-10-191,3981,4351,3911,42329,0001,423
2016-10-171,4381,4381,3551,39272,8001,392
2016-10-131,3691,4231,3561,42149,5001,421
2016-10-121,3421,3771,3301,37760,7001,377
2016-10-111,3411,3471,3261,34628,7001,346
2016-10-071,3131,3321,3131,32317,0001,323
2016-10-061,3181,3221,3031,32226,3001,322
2016-10-051,2871,3181,2871,31637,6001,316
2016-10-041,2791,2991,2791,29719,6001,297
2016-10-031,2801,2901,2741,28922,6001,289
2016-09-301,2401,2891,2251,28632,0001,286
2016-09-291,2341,2581,2221,25326,7001,253
2016-09-281,2501,2501,2381,24313,8001,243
2016-09-271,2011,2341,1821,2349,8001,234
2016-09-261,2101,2171,1991,2015,9001,201
2016-09-231,2001,2151,1931,21421,1001,214
2016-09-211,1691,1921,1541,18810,5001,188
2016-09-201,1441,1731,1381,1687,6001,168
2016-09-161,1401,1451,1331,1454,9001,145
2016-09-151,1561,1671,1421,1472,7001,147
2016-09-141,1421,1571,1411,1496,7001,149
2016-09-131,1511,1661,1511,1584,1001,158
2016-09-121,1661,1831,1501,1615,0001,161
2016-09-091,1871,1901,1851,1857,9001,185
2016-09-081,1841,1901,1791,1888,0001,188
2016-09-071,1441,1781,1441,1759,0001,175
2016-09-061,1471,1661,1461,1656,6001,165
2016-09-051,1641,1641,1471,1586,3001,158
2016-09-021,1661,1701,1401,1706,7001,170
2016-09-011,1661,1691,1601,1657,7001,165
2016-08-311,1421,1581,1411,15811,2001,158
2016-08-301,1001,1321,1001,1288,0001,128
2016-08-291,0991,1071,0901,1047,2001,104
2016-08-261,1101,1101,0911,0944,5001,094
2016-08-251,1101,1171,0981,1046,6001,104
2016-08-241,0861,1061,0861,1033,0001,103
2016-08-231,0711,0981,0711,0869,2001,086
2016-08-221,0611,0831,0501,07918,0001,079
2016-08-191,0711,0861,0661,0669,2001,066
2016-08-181,1001,1041,0721,07820,1001,078
2016-08-171,0941,1101,0941,10412,5001,104
2016-08-161,1191,1281,1021,10226,3001,102
2016-08-151,1251,1251,1141,1191,5001,119
2016-08-121,1221,1221,1111,1205,1001,120
2016-08-101,0961,1151,0961,1093,5001,109
2016-08-091,1001,1111,0881,1105,1001,110
2016-08-081,0781,1081,0761,10514,3001,105
2016-08-051,0991,1021,0651,07014,4001,070
2016-08-041,1111,1201,0761,09522,9001,095
2016-08-031,1251,1251,1061,11113,6001,111
2016-08-021,1111,1521,1011,14232,6001,142
2016-08-011,1191,1191,0901,11121,9001,111
2016-07-291,0861,1071,0801,10214,7001,102
2016-07-281,0861,0981,0811,08224,2001,082
2016-07-271,1301,1301,0941,09725,4001,097
2016-07-261,1521,1531,1371,1376,9001,137
2016-07-251,1301,1581,1301,1529,8001,152
2016-07-221,1631,1631,1261,13721,0001,137
2016-07-211,2081,2081,1711,18612,8001,186
2016-07-201,1651,1931,1471,19322,6001,193
2016-07-191,1551,1651,1061,16171,1001,161
2016-07-151,3131,3131,2701,27020,5001,270
2016-07-141,2951,3181,2851,31524,4001,315
2016-07-131,3201,3201,2781,30034,5001,300
2016-07-121,3001,3201,2681,31637,2001,316
2016-07-111,2411,2871,2401,28732,4001,287
2016-07-081,2201,2321,2041,22528,7001,225
2016-07-071,1841,2031,1791,19819,1001,198
2016-07-061,1801,1841,1551,18436,0001,184
2016-07-051,2161,2191,1851,18920,9001,189
2016-07-041,2171,2401,1921,21745,9001,217
2016-07-011,1381,1911,1321,19147,2001,191
2016-06-301,1151,1381,1051,13210,2001,132
2016-06-291,1101,1271,0671,12121,3001,121
2016-06-281,0771,1191,0751,11014,8001,110
2016-06-271,1001,1261,1001,10716,0001,107
2016-06-241,1481,1501,0601,11440,8001,114
2016-06-231,1201,1261,1151,12411,9001,124
2016-06-221,1101,1191,0971,11914,3001,119
2016-06-211,1001,1121,0981,11114,4001,111
2016-06-201,0451,0891,0451,08911,8001,089
2016-06-171,0521,0571,0411,04910,6001,049
2016-06-161,0441,0441,0251,02713,7001,027
2016-06-151,0201,0401,0171,0287,2001,028
2016-06-141,0401,0501,0001,03116,9001,031
2016-06-131,0571,0671,0471,04712,3001,047
2016-06-101,0901,0971,0751,08214,6001,082
2016-06-091,0741,0821,0711,0786,2001,078
2016-06-081,0721,0751,0671,0743,4001,074
2016-06-071,0781,0881,0701,0724,3001,072
2016-06-061,0661,0901,0521,09013,9001,090
2016-06-031,0711,0711,0401,06819,7001,068
2016-06-021,1021,1171,0771,0779,3001,077
2016-06-011,1031,1171,0881,1029,2001,102
2016-05-311,1191,1231,0981,1039,7001,103
2016-05-301,1031,1151,0971,11414,3001,114
2016-05-271,0971,0971,0891,0902,4001,090
2016-05-261,1101,1101,0911,0972,2001,097
2016-05-251,1141,1201,0921,1003,8001,100
2016-05-241,1021,1091,0911,1044,6001,104
2016-05-231,0991,1101,0941,1067,5001,106
2016-05-201,0931,1071,0931,1014,8001,101
2016-05-191,0951,0991,0841,0945,0001,094
2016-05-181,0771,0891,0771,0805,2001,080
2016-05-171,0861,0931,0781,0868,2001,086
2016-05-161,1051,1151,0841,09116,9001,091
2016-05-131,1351,1471,1291,13710,9001,137
2016-05-121,1301,1481,1231,1356,5001,135
2016-05-111,1201,1351,1151,12913,8001,129
2016-05-101,1391,1391,1271,1329,8001,132
2016-05-091,1191,1501,1191,1309,9001,130
2016-05-061,1001,1071,0811,10714,5001,107
2016-05-021,1091,1161,0761,08019,3001,080
2016-04-281,1401,1751,1291,15665,6001,156
2016-04-271,1191,1541,0851,14831,0001,148
2016-04-261,1171,1211,1081,1186,0001,118
2016-04-251,1301,1361,1181,1189,4001,118
2016-04-221,1321,1411,1261,1419,9001,141
2016-04-211,1241,1401,0951,13820,2001,138
2016-04-201,1101,1261,1081,1179,0001,117
2016-04-191,1021,1171,1021,1176,0001,117
2016-04-181,0901,0971,0741,0887,4001,088
2016-04-151,1011,1191,1001,1109,8001,110
2016-04-141,1001,1101,0921,11010,3001,110
2016-04-131,0901,0991,0841,0976,1001,097
2016-04-121,0851,0891,0711,0838,3001,083
2016-04-111,0711,0861,0651,08011,2001,080
2016-04-081,0501,0731,0361,06126,0001,061
2016-04-071,0361,0491,0341,0357,7001,035
2016-04-061,0471,0471,0201,0268,7001,026
2016-04-051,0671,0681,0351,04711,1001,047
2016-04-041,0251,0881,0251,06717,5001,067
2016-04-011,0811,0811,0321,03916,6001,039
2016-03-311,1101,1111,0841,08412,7001,084
2016-03-301,1211,1241,1121,11211,7001,112
2016-03-291,1121,1331,1071,13025,0001,130
2016-03-281,1441,1551,1431,155106,2001,155
2016-03-251,1451,1501,1391,14310,9001,143
2016-03-241,1421,1421,1341,13712,0001,137
2016-03-231,1431,1501,1421,14410,3001,144
2016-03-221,1461,1541,1461,1549,0001,154
2016-03-181,1441,1441,1311,1335,6001,133
2016-03-171,1471,1601,1371,1469,1001,146
2016-03-161,1361,1651,1361,13611,1001,136
2016-03-151,1271,1491,1251,13410,6001,134
2016-03-141,1291,1471,1291,13713,0001,137
2016-03-111,1091,1491,0981,12619,0001,126
2016-03-101,0901,1191,0871,10912,2001,109
2016-03-091,0721,0951,0721,0869,9001,086
2016-03-081,0901,0971,0791,0938,7001,093
2016-03-071,0851,0961,0751,08920,1001,089
2016-03-041,0841,0841,0731,0818,1001,081
2016-03-031,0601,0781,0601,0737,3001,073
2016-03-021,0791,0821,0601,06014,6001,060
2016-03-011,0551,0651,0501,0558,3001,055
2016-02-291,0651,0791,0501,05015,0001,050
2016-02-261,0481,0581,0451,04911,5001,049
2016-02-251,0501,0581,0451,0539,4001,053
2016-02-241,0401,0461,0311,0426,4001,042
2016-02-231,0451,0461,0301,0408,1001,040
2016-02-221,0291,0411,0161,0387,1001,038
2016-02-191,0361,0381,0051,02810,6001,028
2016-02-181,0401,0501,0251,0385,2001,038
2016-02-171,0081,0351,0021,0239,1001,023
2016-02-169881,0259881,0099,7001,009
2016-02-159801,0189551,00324,1001,003
2016-02-129801,00092092062,900920
2016-02-101,0901,0921,0171,05613,6001,056
2016-02-091,0901,1001,0901,0929,3001,092
2016-02-081,0901,1211,0901,11810,5001,118
2016-02-051,0901,1101,0821,10311,5001,103
2016-02-041,0811,1101,0811,10212,2001,102
2016-02-031,0901,1191,0801,11010,0001,110
2016-02-021,1191,1211,1121,1207,9001,120
2016-02-011,0971,1101,0971,11011,6001,110
2016-01-291,0751,0901,0551,0865,5001,086
2016-01-281,0551,0801,0551,0749,1001,074
2016-01-271,0681,0781,0591,0705,3001,070
2016-01-261,0451,0771,0451,0526,4001,052
2016-01-251,0801,0801,0521,06813,7001,068
2016-01-221,0201,0449941,04411,9001,044
2016-01-211,0151,02799099218,100992
2016-01-201,0431,0491,0141,01515,5001,015
2016-01-191,0211,0391,0211,0337,8001,033
2016-01-181,0111,0451,0111,02914,7001,029
2016-01-151,0511,0631,0481,0508,5001,050
2016-01-141,0831,0841,0381,04813,8001,048
2016-01-131,0601,0991,0601,0906,0001,090
2016-01-121,0821,0911,0551,05524,1001,055
2016-01-081,0901,1011,0851,0929,9001,092
2016-01-071,1061,1131,0951,09514,3001,095
2016-01-061,1191,1211,1051,10711,6001,107
2016-01-051,1071,1311,1071,11910,4001,119
2016-01-041,1221,1291,1131,11813,0001,118

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