3079 東証スタンダード 卸売業
ディーブイエックス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 953.0 | 957.0 | 950.0 | 950.0 | 5,200 | 950.0 |
2024/9/3 | 959.0 | 962.0 | 956.0 | 956.0 | 2,200 | 956.0 |
2024/9/2 | 964.0 | 966.0 | 953.0 | 954.0 | 6,500 | 954.0 |
2024/8/30 | 953.0 | 960.0 | 953.0 | 960.0 | 1,600 | 960.0 |
2024/8/29 | 961.0 | 966.0 | 954.0 | 954.0 | 2,800 | 954.0 |
2024/8/28 | 966.0 | 968.0 | 960.0 | 960.0 | 1,900 | 960.0 |
2024/8/27 | 960.0 | 965.0 | 958.0 | 965.0 | 1,800 | 965.0 |
2024/8/26 | 959.0 | 960.0 | 958.0 | 960.0 | 2,900 | 960.0 |
2024/8/23 | 957.0 | 965.0 | 956.0 | 956.0 | 4,500 | 956.0 |
2024/8/22 | 961.0 | 966.0 | 956.0 | 960.0 | 6,400 | 960.0 |
2024/8/21 | 961.0 | 966.0 | 959.0 | 961.0 | 1,800 | 961.0 |
2024/8/20 | 961.0 | 968.0 | 961.0 | 962.0 | 2,900 | 962.0 |
2024/8/19 | 963.0 | 970.0 | 960.0 | 961.0 | 3,600 | 961.0 |
2024/8/16 | 966.0 | 970.0 | 954.0 | 963.0 | 10,400 | 963.0 |
2024/8/15 | 967.0 | 967.0 | 961.0 | 961.0 | 2,400 | 961.0 |
2024/8/14 | 969.0 | 976.0 | 960.0 | 964.0 | 4,200 | 964.0 |
2024/8/13 | 960.0 | 974.0 | 960.0 | 974.0 | 3,100 | 974.0 |
2024/8/9 | 965.0 | 965.0 | 953.0 | 960.0 | 3,800 | 960.0 |
2024/8/8 | 964.0 | 964.0 | 948.0 | 952.0 | 4,500 | 952.0 |
2024/8/7 | 970.0 | 974.0 | 936.0 | 967.0 | 4,800 | 967.0 |