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 | 1,007 | 996 | 1,000 | 0 | 0.0 | 74,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,535 | 1,545 | 1,357 | 1,380 | -137 | -9.0 | 379,100 |
| 16/10 | 1,280 | 1,517 | 1,274 | 1,517 | +231 | +18.0 | 762,900 |
| 16/09 | 1,166 | 1,289 | 1,133 | 1,286 | +128 | +11.1 | 203,000 |
| 16/08 | 1,119 | 1,158 | 1,050 | 1,158 | +56 | +5.1 | 270,700 |
| 16/07 | 1,138 | 1,320 | 1,080 | 1,102 | -30 | -2.7 | 555,300 |
| 16/06 | 1,103 | 1,150 | 1,000 | 1,132 | +29 | +2.6 | 296,800 |
| 16/05 | 1,109 | 1,150 | 1,076 | 1,103 | -53 | -4.6 | 169,300 |
| 16/04 | 1,081 | 1,175 | 1,020 | 1,156 | +72 | +6.6 | 297,800 |
| 16/03 | 1,055 | 1,165 | 1,050 | 1,084 | +34 | +3.2 | 355,400 |
| 16/02 | 1,097 | 1,121 | 920 | 1,050 | -36 | -3.3 | 265,700 |
| 16/01 | 1,122 | 1,131 | 990 | 1,086 | -36 | -3.2 | 219,600 |
| 15/12 | 1,133 | 1,156 | 1,090 | 1,122 | -20 | -1.8 | 221,100 |
| 15/11 | 1,190 | 1,190 | 1,098 | 1,142 | -53 | -4.4 | 362,500 |
| 15/10 | 1,053 | 1,202 | 1,052 | 1,195 | +142 | +13.5 | 286,700 |
| 15/09 | 1,123 | 1,124 | 999 | 1,053 | -88 | -7.7 | 439,600 |
| 15/08 | 1,277 | 1,350 | 1,030 | 1,141 | -286 | -20.0 | 874,600 |
| 15/07 | 1,247 | 1,480 | 1,161 | 1,427 | +195 | +15.8 | 784,600 |
| 15/06 | 1,121 | 1,270 | 1,104 | 1,232 | +111 | +9.9 | 531,200 |
| 15/05 | 1,080 | 1,156 | 1,060 | 1,121 | +27 | +2.5 | 273,800 |
| 15/04 | 1,133 | 1,190 | 1,080 | 1,094 | -53 | -4.6 | 309,600 |
| 15/03 | 1,112 | 1,220 | 1,094 | 1,147 | +29 | +2.6 | 579,700 |
| 15/02 | 1,125 | 1,156 | 1,016 | 1,118 | -6 | -0.5 | 530,900 |
| 15/01 | 1,047 | 1,135 | 1,029 | 1,124 | +79 | +7.6 | 340,400 |
| 14/12 | 1,080 | 1,103 | 1,008 | 1,045 | -41 | -3.8 | 392,700 |
| 14/11 | 1,068 | 1,120 | 1,030 | 1,086 | +28 | +2.7 | 476,600 |
| 14/10 | 1,062 | 1,105 | 979 | 1,058 | +8 | +0.8 | 1,333,100 |
| 14/09 | 1,078 | 1,080 | 991 | 1,050 | -18 | -1.7 | 616,200 |
| 14/08 | 932 | 1,090 | 891 | 1,068 | +118 | +12.4 | 814,800 |
| 14/07 | 900 | 998 | 887 | 950 | +58 | +6.5 | 620,300 |
| 14/06 | 881 | 940 | 845 | 892 | +20 | +2.3 | 1,241,900 |
▶︎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