3079 ディーブイエックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,070	1,073	1,059	1,064	9,700	1,064
2023-12-28	1,041	1,068	1,041	1,062	6,000	1,062
2023-12-27	1,050	1,061	1,049	1,055	7,100	1,055
2023-12-26	1,047	1,054	1,047	1,048	4,600	1,048
2023-12-25	1,055	1,057	1,043	1,053	7,400	1,053
2023-12-22	1,038	1,051	1,036	1,051	14,900	1,051
2023-12-21	1,040	1,050	1,037	1,039	6,400	1,039
2023-12-20	1,044	1,054	1,042	1,043	9,700	1,043
2023-12-19	1,031	1,044	1,031	1,044	4,600	1,044
2023-12-18	1,024	1,042	1,021	1,032	9,600	1,032
2023-12-15	1,026	1,029	1,020	1,024	6,400	1,024
2023-12-14	1,027	1,030	1,019	1,023	3,600	1,023
2023-12-13	1,031	1,034	1,025	1,027	6,800	1,027
2023-12-12	1,032	1,032	1,024	1,027	4,500	1,027
2023-12-11	1,024	1,033	1,020	1,032	8,100	1,032
2023-12-08	1,012	1,029	1,012	1,024	19,300	1,024
2023-12-07	1,031	1,031	1,021	1,021	3,700	1,021
2023-12-06	1,027	1,040	1,019	1,031	9,800	1,031
2023-12-05	1,013	1,045	1,013	1,027	17,100	1,027
2023-12-04	1,016	1,018	1,009	1,015	17,800	1,015
2023-12-01	1,017	1,019	1,010	1,012	12,000	1,012
2023-11-30	1,023	1,024	1,015	1,017	6,000	1,017
2023-11-29	1,024	1,024	1,018	1,020	4,600	1,020
2023-11-28	1,020	1,031	1,020	1,024	5,800	1,024
2023-11-27	1,016	1,030	1,016	1,023	6,700	1,023
2023-11-24	1,030	1,038	1,017	1,020	7,200	1,020
2023-11-22	1,021	1,032	1,021	1,027	6,400	1,027
2023-11-21	1,016	1,040	1,014	1,021	21,300	1,021
2023-11-20	1,022	1,032	1,020	1,022	3,900	1,022
2023-11-17	1,008	1,028	1,008	1,022	13,300	1,022
2023-11-16	1,014	1,019	1,003	1,010	19,600	1,010
2023-11-15	1,014	1,022	1,014	1,014	4,400	1,014
2023-11-14	1,026	1,027	1,014	1,014	14,300	1,014
2023-11-13	1,024	1,034	1,022	1,032	19,200	1,032
2023-11-10	1,034	1,034	1,017	1,024	24,300	1,024
2023-11-09	1,027	1,037	1,026	1,034	7,900	1,034
2023-11-08	1,043	1,043	1,022	1,027	17,300	1,027
2023-11-07	1,038	1,045	1,031	1,042	17,700	1,042
2023-11-06	1,026	1,038	1,023	1,036	22,400	1,036
2023-11-02	1,035	1,049	1,021	1,021	22,600	1,021
2023-11-01	1,029	1,043	1,021	1,031	38,700	1,031
2023-10-31	1,026	1,050	1,023	1,036	25,400	1,036
2023-10-30	1,056	1,064	1,002	1,002	119,800	1,002
2023-10-27	1,045	1,068	1,045	1,066	8,900	1,066
2023-10-26	1,052	1,065	1,045	1,045	23,000	1,045
2023-10-25	1,067	1,079	1,055	1,069	27,400	1,069
2023-10-24	1,051	1,070	1,033	1,062	27,900	1,062
2023-10-23	1,053	1,063	1,050	1,053	9,800	1,053
2023-10-20	1,056	1,067	1,054	1,059	8,800	1,059
2023-10-19	1,054	1,075	1,054	1,063	10,700	1,063
2023-10-18	1,084	1,086	1,066	1,070	18,700	1,070
2023-10-17	1,040	1,086	1,040	1,085	48,400	1,085
2023-10-16	1,048	1,074	1,048	1,064	22,000	1,064
2023-10-13	1,080	1,114	1,065	1,070	32,900	1,070
2023-10-12	1,054	1,078	1,048	1,078	28,400	1,078
2023-10-11	1,058	1,058	1,044	1,051	8,700	1,051
2023-10-10	1,047	1,060	1,040	1,055	21,100	1,055
2023-10-06	1,051	1,066	1,037	1,037	15,100	1,037
2023-10-05	1,049	1,060	1,039	1,052	23,400	1,052
2023-10-04	1,028	1,056	1,025	1,040	35,900	1,040
2023-10-03	1,032	1,074	1,032	1,050	51,000	1,050
2023-10-02	1,047	1,062	1,040	1,040	16,600	1,040
2023-09-29	1,061	1,063	1,052	1,053	19,700	1,053
2023-09-28	1,060	1,081	1,054	1,067	30,800	1,067
2023-09-27	1,059	1,065	1,048	1,060	26,600	1,060
2023-09-26	1,063	1,063	1,043	1,059	54,800	1,059
2023-09-25	1,035	1,057	1,035	1,048	71,500	1,048
2023-09-22	1,036	1,049	1,029	1,035	46,000	1,035
2023-09-21	1,046	1,050	1,037	1,047	53,500	1,047
2023-09-20	1,037	1,050	1,032	1,032	52,100	1,032
2023-09-19	1,012	1,055	1,011	1,022	302,300	1,022
2023-09-15	1,050	1,055	1,024	1,028	887,400	1,028
2023-09-14	901	907	901	905	1,500	905
2023-09-13	898	909	898	902	6,700	902
2023-09-12	897	905	896	898	2,900	898
2023-09-11	896	901	894	897	8,600	897
2023-09-08	900	907	896	896	10,500	896
2023-09-07	902	910	893	898	9,400	898
2023-09-06	893	913	893	909	5,000	909
2023-09-05	900	909	880	899	24,400	899
2023-09-04	905	913	900	902	7,500	902
2023-09-01	891	921	891	906	20,500	906
2023-08-31	891	901	890	891	9,000	891
2023-08-30	889	905	886	893	30,100	893
2023-08-29	854	885	853	885	18,300	885
2023-08-28	837	857	836	857	14,100	857
2023-08-25	828	837	823	837	7,900	837
2023-08-24	827	829	821	824	11,400	824
2023-08-23	816	831	813	827	10,200	827
2023-08-22	811	817	810	814	3,000	814
2023-08-21	813	817	811	811	4,000	811
2023-08-18	821	821	812	812	4,800	812
2023-08-17	820	822	813	822	7,300	822
2023-08-16	824	826	821	821	1,700	821
2023-08-15	829	831	822	822	13,800	822
2023-08-14	834	834	827	829	9,700	829
2023-08-10	819	835	819	835	3,100	835
2023-08-09	827	827	815	819	15,900	819
2023-08-08	832	832	827	827	4,700	827
2023-08-07	821	832	820	827	5,400	827
2023-08-04	810	825	810	825	13,000	825
2023-08-03	828	828	810	815	111,700	815
2023-08-02	835	845	830	830	13,400	830
2023-08-01	852	852	831	839	42,300	839
2023-07-31	842	859	842	852	77,200	852
2023-07-28	864	867	826	831	78,200	831
2023-07-27	865	869	864	868	8,900	868
2023-07-26	867	867	862	863	5,700	863
2023-07-25	867	867	863	863	6,900	863
2023-07-24	861	868	859	862	7,200	862
2023-07-21	861	867	861	861	7,600	861
2023-07-20	861	864	856	861	9,600	861
2023-07-19	852	863	850	861	19,200	861
2023-07-18	855	860	850	852	6,400	852
2023-07-14	860	860	848	854	15,100	854
2023-07-13	860	862	853	854	9,500	854
2023-07-12	875	876	859	860	19,800	860
2023-07-11	874	876	873	875	9,500	875
2023-07-10	889	889	874	875	12,800	875
2023-07-07	892	897	889	889	6,200	889
2023-07-06	893	898	891	892	5,600	892
2023-07-05	901	904	893	893	9,800	893
2023-07-04	905	908	901	901	14,400	901
2023-07-03	904	908	902	906	5,700	906
2023-06-30	906	908	903	903	4,900	903
2023-06-29	910	911	904	906	7,700	906
2023-06-28	909	916	906	913	6,100	913
2023-06-27	912	914	908	908	1,800	908
2023-06-26	914	914	905	909	4,900	909
2023-06-23	921	924	915	915	10,200	915
2023-06-22	916	919	915	916	5,300	916
2023-06-21	917	921	916	916	5,400	916
2023-06-20	917	923	917	920	5,500	920
2023-06-19	917	923	917	919	6,300	919
2023-06-16	926	927	917	917	10,600	917
2023-06-15	927	933	926	926	5,600	926
2023-06-14	925	929	923	927	5,200	927
2023-06-13	923	931	923	924	6,700	924
2023-06-12	931	934	924	924	11,800	924
2023-06-09	935	941	931	931	12,600	931
2023-06-08	929	935	928	932	7,100	932
2023-06-07	930	942	928	929	12,000	929
2023-06-06	924	935	920	934	6,700	934
2023-06-05	917	930	912	926	10,700	926
2023-06-02	913	936	913	917	11,100	917
2023-06-01	905	926	905	913	11,600	913
2023-05-31	951	955	908	908	19,900	908
2023-05-30	962	965	953	953	12,800	953
2023-05-29	980	980	965	965	7,000	965
2023-05-26	978	978	967	967	5,800	967
2023-05-25	975	980	971	975	6,200	975
2023-05-24	975	979	971	971	5,500	971
2023-05-23	970	977	965	969	14,200	969
2023-05-22	977	987	971	979	11,800	979
2023-05-19	985	992	980	980	6,500	980
2023-05-18	990	995	986	990	6,200	990
2023-05-17	993	1,000	988	988	12,200	988
2023-05-16	1,009	1,009	986	987	19,500	987
2023-05-15	1,012	1,027	1,012	1,025	7,600	1,025
2023-05-12	1,010	1,025	1,010	1,014	7,800	1,014
2023-05-11	1,003	1,018	1,001	1,003	2,600	1,003
2023-05-10	1,023	1,025	1,010	1,010	4,600	1,010
2023-05-09	1,002	1,033	1,002	1,031	5,800	1,031
2023-05-08	1,003	1,021	1,003	1,009	5,000	1,009
2023-05-02	1,008	1,022	1,005	1,017	5,500	1,017
2023-05-01	999	1,013	999	1,010	3,100	1,010
2023-04-28	982	1,004	982	995	5,700	995
2023-04-27	981	994	981	985	42,000	985
2023-04-26	1,006	1,006	990	990	8,100	990
2023-04-25	997	1,014	994	1,009	12,300	1,009
2023-04-24	993	1,001	991	997	3,700	997
2023-04-21	993	998	990	993	5,500	993
2023-04-20	991	998	991	993	3,900	993
2023-04-19	1,001	1,006	988	996	10,300	996
2023-04-18	1,000	1,015	996	1,012	11,400	1,012
2023-04-17	999	999	984	992	5,300	992
2023-04-14	987	999	987	993	8,400	993
2023-04-13	995	995	980	987	8,800	987
2023-04-12	970	990	967	990	9,400	990
2023-04-11	960	967	955	967	10,000	967
2023-04-10	963	973	957	960	9,400	960
2023-04-07	980	985	968	968	10,200	968
2023-04-06	982	985	980	980	9,400	980
2023-04-05	991	991	981	981	8,700	981
2023-04-04	995	999	991	994	15,400	994
2023-04-03	996	999	991	995	12,100	995
2023-03-31	1,011	1,011	1,004	1,004	10,300	1,004
2023-03-30	1,035	1,035	1,002	1,015	35,900	1,015
2023-03-29	1,050	1,054	1,036	1,040	80,700	1,040
2023-03-28	1,048	1,048	1,021	1,027	14,600	1,027
2023-03-27	1,050	1,060	1,042	1,045	56,800	1,045
2023-03-24	1,011	1,013	1,007	1,007	8,700	1,007
2023-03-23	1,005	1,014	1,005	1,011	5,500	1,011
2023-03-22	1,005	1,012	1,005	1,010	4,200	1,010
2023-03-20	1,001	1,017	1,001	1,003	12,300	1,003
2023-03-17	1,009	1,016	1,003	1,004	15,000	1,004
2023-03-16	996	1,010	995	1,007	28,300	1,007
2023-03-15	1,029	1,038	1,020	1,026	6,900	1,026
2023-03-14	1,044	1,047	1,027	1,028	6,800	1,028
2023-03-13	1,060	1,060	1,040	1,050	7,000	1,050
2023-03-10	1,082	1,082	1,064	1,064	9,200	1,064
2023-03-09	1,066	1,082	1,066	1,082	5,800	1,082
2023-03-08	1,053	1,070	1,053	1,065	9,400	1,065
2023-03-07	1,067	1,074	1,063	1,067	5,100	1,067
2023-03-06	1,079	1,079	1,068	1,075	6,800	1,075
2023-03-03	1,056	1,079	1,056	1,079	6,900	1,079
2023-03-02	1,047	1,061	1,047	1,055	4,200	1,055
2023-03-01	1,049	1,056	1,044	1,054	7,800	1,054
2023-02-28	1,046	1,047	1,041	1,047	5,400	1,047
2023-02-27	1,019	1,048	1,019	1,048	7,400	1,048
2023-02-24	1,023	1,032	1,021	1,025	4,100	1,025
2023-02-22	1,027	1,031	1,017	1,023	4,800	1,023
2023-02-21	1,026	1,034	1,026	1,029	3,200	1,029
2023-02-20	1,032	1,034	1,027	1,030	3,700	1,030
2023-02-17	1,024	1,035	1,021	1,027	5,100	1,027
2023-02-16	1,019	1,034	1,017	1,027	4,700	1,027
2023-02-15	1,026	1,026	1,013	1,022	4,000	1,022
2023-02-14	1,020	1,027	1,014	1,026	3,800	1,026
2023-02-13	1,007	1,024	1,007	1,022	4,500	1,022
2023-02-10	1,008	1,020	1,008	1,014	4,100	1,014
2023-02-09	1,010	1,021	1,005	1,017	7,600	1,017
2023-02-08	1,012	1,014	1,003	1,014	5,800	1,014
2023-02-07	1,025	1,028	1,007	1,013	12,000	1,013
2023-02-06	1,021	1,036	1,021	1,025	3,200	1,025
2023-02-03	1,025	1,033	1,018	1,021	5,800	1,021
2023-02-02	1,036	1,037	1,027	1,029	3,900	1,029
2023-02-01	1,049	1,049	1,026	1,036	9,000	1,036
2023-01-31	1,032	1,049	1,025	1,027	4,700	1,027
2023-01-30	1,058	1,068	1,020	1,025	50,500	1,025
2023-01-27	1,053	1,063	1,052	1,055	5,700	1,055
2023-01-26	1,057	1,061	1,056	1,061	5,100	1,061
2023-01-25	1,055	1,065	1,047	1,065	6,600	1,065
2023-01-24	1,051	1,058	1,051	1,058	5,300	1,058
2023-01-23	1,050	1,059	1,050	1,051	4,700	1,051
2023-01-20	1,037	1,054	1,037	1,050	11,700	1,050
2023-01-19	1,035	1,049	1,035	1,040	9,800	1,040
2023-01-18	1,036	1,057	1,036	1,046	6,700	1,046
2023-01-17	1,032	1,042	1,032	1,037	4,500	1,037
2023-01-16	1,027	1,050	1,027	1,032	5,900	1,032
2023-01-13	1,035	1,044	1,027	1,027	9,000	1,027
2023-01-12	1,054	1,054	1,036	1,039	10,500	1,039
2023-01-11	1,022	1,052	1,022	1,048	11,100	1,048
2023-01-10	1,020	1,033	1,020	1,026	4,600	1,026
2023-01-06	1,013	1,034	1,013	1,026	6,500	1,026
2023-01-05	1,039	1,039	1,020	1,020	7,200	1,020
2023-01-04	1,056	1,056	1,024	1,039	13,400	1,039

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30