3079東証S貸借
業種 卸売業
ディーブイエックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,114 (23/10/13) | 810 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,101 (24/01/09) | 983 (24/03/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,001 | 1,006 | 996 | 1,000 | -4 | -0.4 | 8,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,003 | 1,005 | 999 | 1,004 | +1 | +0.1 | 5,400 |
| 5/27 | 1,002 | 1,003 | 1,000 | 1,003 | +3 | +0.3 | 4,400 |
| 5/24 | 1,001 | 1,003 | 998 | 1,000 | -1 | -0.1 | 2,000 |
| 5/23 | 999 | 1,003 | 998 | 1,001 | +1 | +0.1 | 3,400 |
| 5/22 | 1,002 | 1,002 | 997 | 1,000 | -2 | -0.2 | 3,600 |
| 5/21 | 1,004 | 1,004 | 997 | 1,002 | -2 | -0.2 | 5,600 |
| 5/20 | 1,000 | 1,004 | 998 | 1,004 | +4 | +0.4 | 6,000 |
| 5/17 | 1,005 | 1,005 | 999 | 1,000 | +2 | +0.2 | 1,500 |
| 5/16 | 1,006 | 1,006 | 997 | 998 | -1 | -0.1 | 4,600 |
| 5/15 | 999 | 1,003 | 999 | 999 | -4 | -0.4 | 4,500 |
| 5/14 | 998 | 1,003 | 998 | 1,003 | +2 | +0.2 | 5,900 |
| 5/13 | 998 | 1,001 | 998 | 1,001 | +3 | +0.3 | 4,100 |
| 5/10 | 999 | 1,001 | 998 | 998 | -3 | -0.3 | 5,700 |
| 5/9 | 997 | 1,001 | 997 | 1,001 | +4 | +0.4 | 3,000 |
| 5/8 | 995 | 1,003 | 995 | 997 | +2 | +0.2 | 8,600 |
| 5/7 | 997 | 998 | 992 | 995 | -2 | -0.2 | 7,700 |
| 5/2 | 997 | 997 | 995 | 997 | -1 | -0.1 | 4,800 |
| 5/1 | 993 | 998 | 993 | 998 | +5 | +0.5 | 6,200 |
| 4/30 | 997 | 998 | 991 | 993 | -3 | -0.3 | 7,700 |
| 4/26 | 1,001 | 1,008 | 993 | 996 | -5 | -0.5 | 56,600 |
| 4/25 | 1,003 | 1,004 | 997 | 1,001 | +1 | +0.1 | 7,500 |
| 4/24 | 999 | 1,004 | 997 | 1,000 | 0 | 0.0 | 8,500 |
| 4/23 | 997 | 1,001 | 997 | 1,000 | +3 | +0.3 | 5,400 |
| 4/22 | 999 | 1,005 | 996 | 997 | -2 | -0.2 | 2,500 |
| 4/19 | 997 | 1,001 | 992 | 999 | -1 | -0.1 | 8,200 |
| 4/18 | 996 | 1,006 | 995 | 1,000 | +6 | +0.6 | 10,300 |
| 4/17 | 998 | 1,000 | 994 | 994 | -3 | -0.3 | 8,400 |
| 4/16 | 1,000 | 1,000 | 993 | 997 | -3 | -0.3 | 8,400 |
| 4/15 | 1,000 | 1,007 | 1,000 | 1,000 | 0 | 0.0 | 5,900 |
| 4/12 | 1,001 | 1,008 | 997 | 1,000 | +3 | +0.3 | 8,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて