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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,004 | 1,006 | 996 | 1,002 | +2 | +0.2 | 51,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 917 | 917 | 791 | 793 | -125 | -13.6 | 257,600 |
| 19/04 | 953 | 963 | 915 | 918 | -37 | -3.9 | 145,100 |
| 19/03 | 1,097 | 1,097 | 951 | 955 | -137 | -12.6 | 468,000 |
| 19/02 | 1,092 | 1,189 | 1,085 | 1,092 | 0 | 0.0 | 130,200 |
| 19/01 | 995 | 1,180 | 975 | 1,092 | +92 | +9.2 | 147,500 |
| 18/12 | 1,221 | 1,277 | 927 | 1,000 | -220 | -18.0 | 201,800 |
| 18/11 | 1,309 | 1,349 | 1,169 | 1,220 | -109 | -8.2 | 227,200 |
| 18/10 | 1,456 | 1,500 | 1,224 | 1,329 | -127 | -8.7 | 273,400 |
| 18/09 | 1,381 | 1,488 | 1,332 | 1,456 | +56 | +4.0 | 137,600 |
| 18/08 | 1,370 | 1,421 | 1,343 | 1,400 | -30 | -2.1 | 188,300 |
| 18/07 | 1,391 | 1,448 | 1,322 | 1,430 | +33 | +2.4 | 161,300 |
| 18/06 | 1,375 | 1,409 | 1,358 | 1,397 | +22 | +1.6 | 145,800 |
| 18/05 | 1,328 | 1,466 | 1,321 | 1,375 | +47 | +3.5 | 385,800 |
| 18/04 | 1,263 | 1,339 | 1,243 | 1,328 | +65 | +5.2 | 308,800 |
| 18/03 | 1,285 | 1,285 | 1,194 | 1,263 | -9 | -0.7 | 753,300 |
| 18/02 | 1,354 | 1,398 | 1,182 | 1,272 | -78 | -5.8 | 405,400 |
| 18/01 | 1,359 | 1,424 | 1,330 | 1,350 | +8 | +0.6 | 301,800 |
| 17/12 | 1,379 | 1,390 | 1,313 | 1,342 | -34 | -2.5 | 373,400 |
| 17/11 | 1,386 | 1,389 | 1,281 | 1,376 | -2 | -0.2 | 391,100 |
| 17/10 | 1,476 | 1,480 | 1,367 | 1,378 | -98 | -6.6 | 486,400 |
| 17/09 | 1,520 | 1,607 | 1,391 | 1,476 | -32 | -2.1 | 643,400 |
| 17/08 | 1,288 | 1,520 | 1,256 | 1,508 | +248 | +19.7 | 720,300 |
| 17/07 | 1,349 | 1,395 | 1,245 | 1,260 | -90 | -6.7 | 273,300 |
| 17/06 | 1,279 | 1,367 | 1,273 | 1,350 | +93 | +7.4 | 312,000 |
| 17/05 | 1,360 | 1,436 | 1,205 | 1,257 | -108 | -7.9 | 469,500 |
| 17/04 | 1,323 | 1,374 | 1,293 | 1,365 | +42 | +3.2 | 301,300 |
| 17/03 | 1,329 | 1,356 | 1,293 | 1,323 | -12 | -0.9 | 419,200 |
| 17/02 | 1,280 | 1,341 | 1,220 | 1,335 | +55 | +4.3 | 338,700 |
| 17/01 | 1,373 | 1,390 | 1,270 | 1,280 | -91 | -6.6 | 264,000 |
| 16/12 | 1,379 | 1,395 | 1,250 | 1,371 | -9 | -0.7 | 294,300 |
▶︎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