！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
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 997 | 998 | 991 | 997 | +1 | +0.1 | 17,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 999 | 1,008 | 993 | 996 | -3 | -0.3 | 80,500 |
| 4/19 | 1,000 | 1,007 | 992 | 999 | -1 | -0.1 | 41,200 |
| 4/12 | 1,001 | 1,008 | 990 | 1,000 | +6 | +0.6 | 34,000 |
| 4/5 | 1,016 | 1,016 | 988 | 994 | -18 | -1.8 | 45,400 |
| 3/29 | 1,070 | 1,070 | 983 | 1,012 | -61 | -5.7 | 116,300 |
| 3/22 | 1,064 | 1,080 | 1,062 | 1,073 | +6 | +0.6 | 48,700 |
| 3/15 | 1,060 | 1,081 | 1,060 | 1,067 | +12 | +1.1 | 41,300 |
| 3/8 | 1,052 | 1,067 | 1,042 | 1,055 | +1 | +0.1 | 53,600 |
| 3/1 | 1,071 | 1,073 | 1,052 | 1,054 | -23 | -2.1 | 32,200 |
| 2/22 | 1,062 | 1,084 | 1,060 | 1,077 | +15 | +1.4 | 19,400 |
| 2/16 | 1,066 | 1,072 | 1,050 | 1,062 | +10 | +1.0 | 43,000 |
| 2/9 | 1,092 | 1,092 | 1,052 | 1,052 | -35 | -3.2 | 63,200 |
| 2/2 | 1,083 | 1,099 | 1,072 | 1,087 | +9 | +0.8 | 117,100 |
| 1/26 | 1,075 | 1,094 | 1,075 | 1,078 | +6 | +0.6 | 48,200 |
| 1/19 | 1,062 | 1,096 | 1,056 | 1,072 | +18 | +1.7 | 51,900 |
| 1/12 | 1,089 | 1,101 | 1,052 | 1,054 | -32 | -3.0 | 51,300 |
| 1/5 | 1,061 | 1,086 | 1,051 | 1,086 | +22 | +2.1 | 18,900 |
| 12/29 | 1,055 | 1,073 | 1,041 | 1,064 | +13 | +1.2 | 34,800 |
| 12/22 | 1,024 | 1,054 | 1,021 | 1,051 | +27 | +2.6 | 45,200 |
| 12/15 | 1,024 | 1,034 | 1,019 | 1,024 | 0 | 0.0 | 29,400 |
| 12/8 | 1,016 | 1,045 | 1,009 | 1,024 | +12 | +1.2 | 67,700 |
| 12/1 | 1,016 | 1,031 | 1,010 | 1,012 | -8 | -0.8 | 35,100 |
| 11/24 | 1,022 | 1,040 | 1,014 | 1,020 | -2 | -0.2 | 38,800 |
| 11/17 | 1,024 | 1,034 | 1,003 | 1,022 | -2 | -0.2 | 70,800 |
| 11/10 | 1,026 | 1,045 | 1,017 | 1,024 | +3 | +0.3 | 89,600 |
| 11/2 | 1,056 | 1,064 | 1,002 | 1,021 | -45 | -4.2 | 206,500 |
| 10/27 | 1,053 | 1,079 | 1,033 | 1,066 | +7 | +0.7 | 97,000 |
| 10/20 | 1,048 | 1,086 | 1,040 | 1,059 | -11 | -1.0 | 108,600 |
| 10/13 | 1,047 | 1,114 | 1,040 | 1,070 | +33 | +3.2 | 91,100 |
| 10/6 | 1,047 | 1,074 | 1,025 | 1,037 | -16 | -1.5 | 142,000 |
▶︎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