！決算発表予定日 2024/05/15
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
994
円
(10:11)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 997 | 1,001 | 992 | 992 | -8 | -0.8 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/11 | 998 | 1,004 | 997 | 997 | -1 | -0.1 | 7,900 |
| 4/10 | 998 | 1,004 | 995 | 998 | -3 | -0.3 | 5,200 |
| 4/9 | 994 | 1,002 | 994 | 1,001 | +7 | +0.7 | 4,000 |
| 4/8 | 1,001 | 1,001 | 990 | 994 | 0 | 0.0 | 8,100 |
| 4/5 | 994 | 1,002 | 993 | 994 | -8 | -0.8 | 7,000 |
| 4/4 | 1,004 | 1,004 | 999 | 1,002 | +1 | +0.1 | 6,000 |
| 4/3 | 991 | 1,007 | 990 | 1,001 | +9 | +0.9 | 6,400 |
| 4/2 | 996 | 1,013 | 988 | 992 | -4 | -0.4 | 12,900 |
| 4/1 | 1,016 | 1,016 | 995 | 996 | -16 | -1.6 | 13,100 |
| 3/29 | 1,012 | 1,027 | 1,008 | 1,012 | +20 | +2.0 | 11,900 |
| 3/28 | 985 | 1,014 | 983 | 992 | -55 | -5.3 | 31,800 |
| 3/27 | 1,044 | 1,053 | 1,043 | 1,047 | -6 | -0.6 | 36,400 |
| 3/26 | 1,047 | 1,059 | 1,046 | 1,053 | -6 | -0.6 | 18,700 |
| 3/25 | 1,070 | 1,070 | 1,059 | 1,059 | -14 | -1.3 | 17,500 |
| 3/22 | 1,075 | 1,077 | 1,067 | 1,073 | -1 | -0.1 | 12,700 |
| 3/21 | 1,066 | 1,080 | 1,066 | 1,074 | +5 | +0.5 | 17,700 |
| 3/19 | 1,066 | 1,073 | 1,062 | 1,069 | +3 | +0.3 | 8,400 |
| 3/18 | 1,064 | 1,075 | 1,064 | 1,066 | -1 | -0.1 | 9,900 |
| 3/15 | 1,066 | 1,072 | 1,066 | 1,067 | +1 | +0.1 | 4,000 |
| 3/14 | 1,080 | 1,081 | 1,061 | 1,066 | -2 | -0.2 | 19,300 |
| 3/13 | 1,070 | 1,070 | 1,062 | 1,068 | -2 | -0.2 | 4,400 |
| 3/12 | 1,063 | 1,070 | 1,061 | 1,070 | +3 | +0.3 | 5,400 |
| 3/11 | 1,060 | 1,069 | 1,060 | 1,067 | +12 | +1.1 | 8,200 |
| 3/8 | 1,051 | 1,061 | 1,051 | 1,055 | -6 | -0.6 | 7,300 |
| 3/7 | 1,063 | 1,067 | 1,051 | 1,061 | +6 | +0.6 | 15,900 |
▶︎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