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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,084 (24/02/20) | 877 (24/10/31) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,101 (24/01/09) | 877 (24/10/31) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 899 | 945 | 896 | 943 | +44 | +4.9 | 35,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/07 | 1,041 | 1,091 | 1,018 | 1,036 | -10 | -1.0 | 86,500 |
| 22/06 | 1,077 | 1,097 | 1,005 | 1,046 | -41 | -3.8 | 84,400 |
| 22/05 | 1,012 | 1,094 | 976 | 1,087 | +32 | +3.0 | 101,400 |
| 22/04 | 1,036 | 1,055 | 985 | 1,055 | +19 | +1.8 | 106,600 |
| 22/03 | 1,065 | 1,136 | 1,031 | 1,036 | -29 | -2.7 | 275,300 |
| 22/02 | 1,019 | 1,075 | 1,012 | 1,065 | +46 | +4.5 | 131,400 |
| 22/01 | 1,121 | 1,127 | 997 | 1,019 | -100 | -8.9 | 120,600 |
| 21/12 | 1,002 | 1,159 | 1,002 | 1,119 | +114 | +11.3 | 109,400 |
| 21/11 | 1,170 | 1,180 | 1,005 | 1,005 | -147 | -12.8 | 93,700 |
| 21/10 | 1,080 | 1,162 | 1,024 | 1,152 | +72 | +6.7 | 203,900 |
| 21/09 | 1,001 | 1,249 | 995 | 1,080 | +79 | +7.9 | 373,300 |
| 21/08 | 988 | 1,043 | 988 | 1,001 | +13 | +1.3 | 67,200 |
| 21/07 | 1,005 | 1,040 | 973 | 988 | -12 | -1.2 | 59,500 |
| 21/06 | 967 | 1,009 | 954 | 1,000 | +39 | +4.1 | 88,900 |
| 21/05 | 964 | 1,027 | 936 | 961 | -3 | -0.3 | 117,100 |
| 21/04 | 1,069 | 1,079 | 964 | 964 | -101 | -9.5 | 179,600 |
| 21/03 | 1,063 | 1,195 | 1,050 | 1,065 | +8 | +0.8 | 489,400 |
| 21/02 | 1,025 | 1,100 | 1,015 | 1,057 | +37 | +3.6 | 309,500 |
| 21/01 | 1,056 | 1,063 | 1,007 | 1,020 | -39 | -3.7 | 190,100 |
| 20/12 | 1,031 | 1,077 | 1,003 | 1,059 | +31 | +3.0 | 147,600 |
| 20/11 | 1,010 | 1,095 | 1,010 | 1,028 | 0 | 0.0 | 108,900 |
| 20/10 | 1,037 | 1,174 | 951 | 1,028 | -9 | -0.9 | 280,400 |
| 20/09 | 899 | 1,052 | 890 | 1,037 | +141 | +15.7 | 323,300 |
| 20/08 | 890 | 910 | 856 | 896 | +5 | +0.6 | 77,600 |
| 20/07 | 834 | 933 | 833 | 891 | +42 | +5.0 | 357,200 |
| 20/06 | 931 | 938 | 725 | 849 | -86 | -9.2 | 681,800 |
| 20/05 | 900 | 939 | 874 | 935 | +20 | +2.2 | 95,800 |
| 20/04 | 894 | 915 | 768 | 915 | +6 | +0.7 | 166,800 |
| 20/03 | 851 | 970 | 669 | 909 | +51 | +5.9 | 552,400 |
| 20/02 | 919 | 959 | 855 | 858 | -25 | -2.8 | 303,600 |
▶︎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
