KabuInsight

ディーブイエックス

3079
スタンダード/卸売業/DVx Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,181.01,210.01,181.01,210.00.00.00%700
2026-03-121,181.01,210.01,181.01,210.0+11.0+0.92%400
2026-03-111,199.01,199.01,193.01,199.0+8.0+0.67%800
2026-03-101,193.01,193.01,191.01,191.0-2.0-0.17%1,200
2026-03-091,170.01,194.01,150.01,193.0+4.0+0.34%2,000
2026-03-061,187.01,189.01,157.01,189.0+1.0+0.08%1,400
2026-03-051,155.01,188.01,155.01,188.0+35.0+3.04%2,400
2026-03-041,214.01,214.01,147.01,153.0-67.0-5.49%5,900
2026-03-031,232.01,241.01,220.01,220.0-4.0-0.33%1,300
2026-03-021,232.01,243.01,224.01,224.0-19.0-1.53%1,600
2026-02-271,234.01,246.01,221.01,243.0+9.0+0.73%3,700
2026-02-261,230.01,234.01,230.01,234.0+13.0+1.06%3,200
2026-02-251,225.01,239.01,221.01,221.0-19.0-1.53%3,900
2026-02-241,228.01,240.01,228.01,240.0+11.0+0.90%1,900
2026-02-201,230.01,230.01,229.01,229.0-2.0-0.16%1,400
2026-02-191,229.01,231.01,207.01,231.0+8.0+0.65%2,700
2026-02-181,202.01,224.01,202.01,223.0-2.0-0.16%700
2026-02-171,218.01,228.01,194.01,225.0-4.0-0.33%2,100
2026-02-161,220.01,231.01,220.01,229.0+5.0+0.41%2,400
2026-02-131,240.01,240.01,224.01,224.0-8.0-0.65%1,400
2026-02-121,225.01,235.01,223.01,232.0-1.0-0.08%6,000
2026-02-101,256.01,260.01,233.01,233.0-41.0-3.22%14,100
2026-02-091,200.01,321.01,200.01,274.0+82.0+6.88%33,700
2026-02-061,191.01,195.01,189.01,192.00.00.00%2,400
2026-02-051,196.01,196.01,189.01,192.0-3.0-0.25%2,400
2026-02-041,204.01,204.01,194.01,195.0-9.0-0.75%2,500
2026-02-031,202.01,204.01,193.01,204.0+12.0+1.01%1,500
2026-02-021,202.01,206.01,191.01,192.0-10.0-0.83%3,100
2026-01-301,215.01,217.01,202.01,202.0-13.0-1.07%3,300
2026-01-291,245.01,245.01,212.01,215.0-25.0-2.02%4,300
2026-01-281,243.01,243.01,223.01,240.0-1.0-0.08%1,800
2026-01-271,244.01,248.01,222.01,241.0-3.0-0.24%3,000
2026-01-261,236.01,249.01,235.01,244.0+8.0+0.65%3,700
2026-01-231,230.01,236.01,217.01,236.0+12.0+0.98%3,100
2026-01-221,223.01,224.01,203.01,224.0+3.0+0.25%4,700
2026-01-211,204.01,226.01,204.01,221.0+17.0+1.41%3,800
2026-01-201,212.01,220.01,204.01,204.0-3.0-0.25%2,900
2026-01-191,210.01,210.01,200.01,207.0+4.0+0.33%2,100
2026-01-161,198.01,209.01,195.01,203.0+8.0+0.67%1,700
2026-01-151,203.01,203.01,194.01,195.0-11.0-0.91%2,900
2026-01-141,206.01,206.01,196.01,206.00.00.00%1,200
2026-01-131,208.01,208.01,197.01,206.0-1.0-0.08%3,600
2026-01-091,205.01,219.01,205.01,207.0-12.0-0.98%2,200
2026-01-081,219.01,227.01,205.01,219.0+4.0+0.33%4,000
2026-01-071,208.01,222.01,195.01,215.0+7.0+0.58%4,600
2026-01-061,198.01,209.01,195.01,208.0+18.0+1.51%5,900
2026-01-051,185.01,195.01,180.01,190.0+3.0+0.25%6,600
2025-12-301,192.01,192.01,180.01,187.0-22.0-1.82%7,100
2025-12-291,238.01,238.01,189.01,209.0+1.0+0.08%11,300
2025-12-261,205.01,209.01,180.01,208.0-1.0-0.08%11,500
2025-12-251,221.01,221.01,195.01,209.0-11.0-0.90%7,500
2025-12-241,217.01,220.01,199.01,220.0+3.0+0.25%8,300
2025-12-231,244.01,244.01,196.01,217.0-27.0-2.17%8,200
2025-12-221,268.01,268.01,222.01,244.0-27.0-2.12%14,800
2025-12-191,250.01,300.01,247.01,271.0+16.0+1.27%41,800
2025-12-181,234.01,255.01,219.01,255.0+44.0+3.63%11,700
2025-12-171,202.01,215.01,202.01,211.0+9.0+0.75%3,600
2025-12-161,205.01,205.01,196.01,202.0+2.0+0.17%2,500
2025-12-151,196.01,200.01,188.01,200.0+2.0+0.17%2,400
2025-12-121,192.01,215.01,174.01,198.0+6.0+0.50%5,300
2025-12-111,190.01,192.01,178.01,192.0+5.0+0.42%3,600
2025-12-101,181.01,190.01,179.01,187.0+6.0+0.51%4,300
2025-12-091,175.01,184.01,170.01,181.0-2.0-0.17%3,000
2025-12-081,175.01,189.01,175.01,183.0+13.0+1.11%2,000
2025-12-051,198.01,205.01,170.01,170.0-8.0-0.68%6,200
2025-12-041,182.01,189.01,178.01,178.0-14.0-1.17%4,700
2025-12-031,189.01,203.01,164.01,192.0-1.0-0.08%9,000
2025-12-021,205.01,214.01,190.01,193.0-6.0-0.50%4,000
2025-12-011,194.01,215.01,192.01,199.0+5.0+0.42%4,500
2025-11-281,176.01,210.01,174.01,194.0+18.0+1.53%12,800
2025-11-271,178.01,178.01,162.01,176.0+11.0+0.94%4,800
2025-11-261,179.01,179.01,165.01,165.0-12.0-1.02%2,600
2025-11-251,179.01,180.01,155.01,177.0-2.0-0.17%15,500
2025-11-211,161.01,179.01,160.01,179.0+24.0+2.08%9,200
2025-11-201,141.01,162.01,141.01,155.0+13.0+1.14%11,400
2025-11-191,149.01,153.01,136.01,142.0-7.0-0.61%11,600
2025-11-181,154.01,163.01,147.01,149.0-20.0-1.71%10,900
2025-11-171,215.01,224.01,151.01,169.0-65.0-5.27%33,900
2025-11-141,306.01,336.01,229.01,234.0-88.0-6.66%132,100
2025-11-131,273.01,370.01,220.01,322.0+50.0+3.93%185,900
2025-11-121,199.01,284.01,177.01,272.0+68.0+5.65%40,400
2025-11-111,300.01,440.01,172.01,204.0-79.0-6.16%261,300
2025-11-101,229.01,283.01,229.01,283.0+24.0+1.91%10,400
2025-11-071,230.01,259.01,210.01,259.0+46.0+3.79%47,500
2025-11-061,203.01,249.01,195.01,213.0+12.0+1.00%22,600
2025-11-051,200.01,275.01,130.01,201.0+30.0+2.56%47,500
2025-11-041,200.01,272.01,143.01,171.0-65.0-5.26%197,100
2025-10-311,198.01,310.01,133.01,236.0+62.0+5.28%217,600
2025-10-301,100.01,261.01,092.01,174.0+58.0+5.20%94,700
2025-10-291,088.01,117.01,060.01,116.0+28.0+2.57%46,200
2025-10-281,132.01,158.01,078.01,088.0-77.0-6.61%134,500
2025-10-271,343.01,437.01,137.01,165.0-208.0-15.15%444,300
2025-10-241,316.01,441.01,316.01,373.0+8.0+0.59%194,800
2025-10-231,178.01,458.01,161.01,365.0+188.0+15.97%230,200
2025-10-221,020.01,195.01,019.01,177.0+157.0+15.39%146,400
2025-10-211,010.01,020.01,010.01,020.0+12.0+1.19%1,200
2025-10-201,020.01,030.01,007.01,008.0-5.0-0.49%17,900
2025-10-171,015.01,020.01,006.01,013.0-11.0-1.07%3,200
2025-10-161,012.01,026.01,012.01,024.0+12.0+1.19%2,600
2025-10-151,018.01,030.01,012.01,012.0-5.0-0.49%2,000
2025-10-141,035.01,035.01,000.01,017.0-24.0-2.31%9,600
2025-10-101,045.01,045.01,040.01,041.0-10.0-0.95%700
2025-10-091,043.01,052.01,043.01,051.0+8.0+0.77%1,800
2025-10-081,057.01,065.01,043.01,043.0-3.0-0.29%2,700
2025-10-071,046.01,059.01,046.01,046.00.00.00%1,300
2025-10-061,050.01,061.01,032.01,046.0-4.0-0.38%7,500
2025-10-031,032.01,058.01,030.01,050.0+14.0+1.35%4,400
2025-10-021,038.01,048.01,036.01,036.0+2.0+0.19%3,900
2025-10-011,050.01,058.01,022.01,034.0-23.0-2.18%12,800
2025-09-301,071.01,071.01,051.01,057.0-14.0-1.31%5,000
2025-09-291,087.01,097.01,054.01,071.0-5.0-0.46%6,500
2025-09-261,111.01,114.01,076.01,076.0-24.0-2.18%10,400
2025-09-251,065.01,105.01,061.01,100.0+35.0+3.29%23,200
2025-09-241,041.01,071.01,036.01,065.0+14.0+1.33%43,100
2025-09-221,078.01,078.01,048.01,051.0-19.0-1.78%28,700
2025-09-191,065.01,088.01,041.01,070.0+12.0+1.13%19,700
2025-09-181,055.01,065.01,055.01,058.0-1.0-0.09%4,600
2025-09-171,063.01,068.01,057.01,059.0+7.0+0.67%7,300
2025-09-161,056.01,064.01,052.01,052.0-4.0-0.38%6,800
2025-09-121,056.01,065.01,047.01,056.0——7,000

直近120営業日分を表示