デザインワン・ジャパン(6048)の株価時系列情報
デザインワン・ジャパン(6048)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/17 | 135 | 135 | 131 | 132 | 64,400 |
2024/04/16 | 136 | 137 | 133 | 133 | 61,500 |
2024/04/15 | 136 | 138 | 135 | 138 | 136,800 |
2024/04/12 | 143 | 143 | 139 | 140 | 128,100 |
2024/04/11 | 143 | 145 | 141 | 144 | 67,400 |
2024/04/10 | 144 | 145 | 142 | 143 | 63,400 |
2024/04/09 | 145 | 145 | 143 | 145 | 48,600 |
2024/04/08 | 148 | 148 | 143 | 145 | 71,300 |
2024/04/05 | 144 | 145 | 141 | 144 | 131,000 |
2024/04/04 | 152 | 153 | 141 | 146 | 413,500 |
2024/04/03 | 141 | 144 | 140 | 142 | 303,600 |
2024/04/02 | 140 | 140 | 138 | 139 | 61,400 |
2024/04/01 | 145 | 145 | 139 | 141 | 200,000 |
2024/03/29 | 140 | 143 | 140 | 143 | 62,900 |
2024/03/28 | 139 | 144 | 138 | 141 | 122,900 |
2024/03/27 | 137 | 138 | 135 | 138 | 32,600 |
2024/03/26 | 139 | 139 | 137 | 139 | 47,500 |
2024/03/25 | 137 | 140 | 137 | 139 | 92,800 |
2024/03/22 | 137 | 140 | 137 | 140 | 62,300 |
2024/03/21 | 141 | 141 | 138 | 139 | 77,300 |
2024/03/19 | 135 | 140 | 135 | 139 | 157,100 |
2024/03/18 | 133 | 137 | 133 | 135 | 80,100 |
2024/03/15 | 136 | 136 | 133 | 133 | 85,300 |
2024/03/14 | 132 | 135 | 131 | 135 | 74,400 |
2024/03/13 | 135 | 135 | 131 | 133 | 83,500 |
2024/03/12 | 130 | 135 | 130 | 135 | 94,300 |
2024/03/11 | 132 | 134 | 131 | 132 | 101,900 |
2024/03/08 | 135 | 136 | 134 | 135 | 813,400 |
2024/03/07 | 137 | 137 | 132 | 135 | 81,100 |
2024/03/06 | 129 | 137 | 129 | 135 | 125,500 |
2024/03/05 | 132 | 132 | 129 | 131 | 70,400 |
2024/03/04 | 130 | 134 | 130 | 132 | 110,400 |
2024/03/01 | 133 | 133 | 129 | 130 | 198,900 |
2024/02/29 | 134 | 135 | 131 | 132 | 158,100 |
2024/02/28 | 133 | 138 | 132 | 136 | 279,900 |
2024/02/27 | 132 | 134 | 130 | 133 | 145,400 |
2024/02/26 | 129 | 131 | 128 | 131 | 160,100 |
2024/02/22 | 132 | 133 | 126 | 127 | 222,800 |
2024/02/21 | 134 | 135 | 130 | 130 | 190,100 |
2024/02/20 | 135 | 136 | 133 | 136 | 130,700 |
2024/02/19 | 130 | 136 | 129 | 135 | 996,900 |
2024/02/16 | 129 | 131 | 126 | 127 | 412,300 |
2024/02/15 | 133 | 134 | 126 | 127 | 330,300 |
2024/02/14 | 133 | 133 | 131 | 133 | 107,800 |
2024/02/13 | 134 | 137 | 133 | 134 | 168,600 |
2024/02/09 | 132 | 135 | 132 | 132 | 129,900 |
2024/02/08 | 133 | 135 | 131 | 133 | 206,100 |
2024/02/07 | 136 | 137 | 133 | 133 | 126,200 |
2024/02/06 | 135 | 139 | 133 | 136 | 385,300 |
2024/02/05 | 132 | 137 | 132 | 135 | 252,900 |
2024/02/02 | 131 | 133 | 129 | 131 | 326,500 |
2024/02/01 | 132 | 137 | 131 | 132 | 339,900 |
2024/01/31 | 137 | 139 | 132 | 132 | 917,700 |
2024/01/30 | 139 | 141 | 136 | 136 | 1,181,800 |
2024/01/29 | 138 | 143 | 137 | 140 | 1,094,300 |
2024/01/26 | 138 | 142 | 135 | 139 | 2,853,000 |
2024/01/25 | 132 | 160 | 131 | 142 | 19,061,400 |
2024/01/24 | 130 | 131 | 129 | 129 | 40,900 |
2024/01/23 | 131 | 132 | 129 | 130 | 104,700 |
2024/01/22 | 127 | 131 | 126 | 130 | 190,000 |
2024/01/19 | 127 | 128 | 126 | 126 | 84,100 |
2024/01/18 | 124 | 127 | 124 | 127 | 117,500 |
2024/01/17 | 127 | 127 | 123 | 123 | 188,900 |
2024/01/16 | 130 | 130 | 126 | 126 | 93,400 |
2024/01/15 | 127 | 130 | 126 | 129 | 174,300 |
2024/01/12 | 130 | 130 | 124 | 126 | 350,400 |
2024/01/11 | 132 | 132 | 129 | 130 | 132,000 |
2024/01/10 | 132 | 132 | 130 | 130 | 69,400 |
2024/01/09 | 130 | 132 | 129 | 132 | 121,900 |
2024/01/05 | 132 | 132 | 129 | 130 | 60,400 |
2024/01/04 | 129 | 133 | 127 | 133 | 105,900 |
2023/12/29 | 131 | 132 | 129 | 131 | 162,100 |
2023/12/28 | 127 | 132 | 127 | 132 | 121,200 |
2023/12/27 | 127 | 131 | 125 | 128 | 200,200 |
2023/12/26 | 124 | 128 | 123 | 126 | 251,600 |
2023/12/25 | 128 | 128 | 122 | 122 | 368,800 |
2023/12/22 | 130 | 131 | 126 | 127 | 418,400 |
2023/12/21 | 129 | 130 | 127 | 129 | 291,100 |
2023/12/20 | 132 | 136 | 131 | 132 | 279,300 |
2023/12/19 | 132 | 135 | 131 | 132 | 197,800 |
2023/12/18 | 133 | 133 | 130 | 132 | 295,100 |
2023/12/15 | 131 | 136 | 131 | 135 | 151,900 |
2023/12/14 | 138 | 138 | 131 | 132 | 250,900 |
2023/12/13 | 132 | 138 | 132 | 136 | 297,200 |
2023/12/12 | 133 | 135 | 131 | 132 | 322,800 |
2023/12/11 | 135 | 137 | 133 | 133 | 275,900 |
2023/12/08 | 138 | 140 | 132 | 133 | 701,600 |
2023/12/07 | 150 | 150 | 140 | 141 | 566,900 |
2023/12/06 | 143 | 151 | 142 | 148 | 652,400 |
2023/12/05 | 142 | 144 | 138 | 144 | 264,500 |
2023/12/04 | 145 | 145 | 140 | 143 | 234,400 |
2023/12/01 | 147 | 147 | 142 | 142 | 446,700 |
2023/11/30 | 149 | 149 | 146 | 147 | 262,200 |
2023/11/29 | 150 | 152 | 148 | 148 | 189,200 |
2023/11/28 | 152 | 152 | 148 | 149 | 349,100 |
2023/11/27 | 155 | 155 | 150 | 152 | 374,400 |
2023/11/24 | 153 | 160 | 153 | 157 | 559,400 |
2023/11/22 | 156 | 156 | 152 | 152 | 215,600 |
2023/11/21 | 158 | 160 | 155 | 155 | 207,700 |
2023/11/20 | 160 | 161 | 157 | 159 | 243,300 |
2023/11/17 | 156 | 163 | 156 | 162 | 394,300 |
2023/11/16 | 159 | 160 | 155 | 155 | 358,700 |
2023/11/15 | 158 | 161 | 156 | 160 | 277,800 |
2023/11/14 | 161 | 167 | 157 | 158 | 688,700 |
2023/11/13 | 173 | 173 | 159 | 160 | 1,115,000 |
2023/11/10 | 175 | 195 | 168 | 170 | 5,235,400 |
2023/11/09 | 216 | 235 | 169 | 170 | 11,258,000 |
2023/11/08 | 209 | 227 | 176 | 198 | 15,335,000 |
2023/11/07 | 156 | 201 | 153 | 201 | 18,790,800 |
2023/11/06 | 148 | 152 | 147 | 151 | 49,800 |
2023/11/02 | 148 | 149 | 146 | 148 | 55,300 |
2023/11/01 | 149 | 149 | 146 | 147 | 26,400 |
2023/10/31 | 148 | 149 | 144 | 149 | 91,900 |
2023/10/30 | 152 | 152 | 148 | 148 | 84,800 |
2023/10/27 | 155 | 156 | 150 | 153 | 55,700 |
2023/10/26 | 156 | 159 | 153 | 156 | 142,000 |
2023/10/25 | 149 | 166 | 149 | 160 | 416,300 |
2023/10/24 | 150 | 150 | 145 | 149 | 156,700 |
2023/10/23 | 169 | 170 | 151 | 151 | 454,700 |
2023/10/20 | 167 | 175 | 166 | 171 | 320,200 |
2023/10/19 | 171 | 180 | 162 | 171 | 1,287,600 |
2023/10/18 | 145 | 184 | 144 | 172 | 3,456,300 |
2023/10/17 | 147 | 150 | 142 | 143 | 122,400 |
2023/10/16 | 144 | 152 | 144 | 146 | 410,400 |
2023/10/13 | 164 | 187 | 164 | 167 | 468,800 |
2023/10/12 | 163 | 164 | 162 | 164 | 40,600 |
2023/10/11 | 164 | 164 | 163 | 163 | 28,200 |
2023/10/10 | 165 | 165 | 163 | 163 | 25,200 |
2023/10/06 | 163 | 164 | 163 | 163 | 8,800 |
2023/10/05 | 162 | 163 | 162 | 163 | 11,800 |
2023/10/04 | 165 | 165 | 162 | 162 | 27,100 |
2023/10/03 | 165 | 167 | 165 | 165 | 28,800 |
2023/10/02 | 164 | 170 | 164 | 166 | 47,600 |
2023/09/29 | 163 | 164 | 162 | 163 | 24,100 |
2023/09/28 | 163 | 164 | 162 | 163 | 28,900 |
2023/09/27 | 162 | 163 | 161 | 163 | 19,200 |
2023/09/26 | 162 | 164 | 162 | 163 | 27,900 |
2023/09/25 | 166 | 167 | 161 | 161 | 123,100 |
2023/09/22 | 164 | 165 | 163 | 165 | 180,500 |
2023/09/21 | 168 | 168 | 163 | 163 | 40,700 |
2023/09/20 | 170 | 170 | 166 | 166 | 43,300 |
2023/09/19 | 166 | 168 | 165 | 168 | 29,800 |
2023/09/15 | 167 | 167 | 165 | 166 | 22,200 |
2023/09/14 | 164 | 167 | 164 | 167 | 28,300 |
2023/09/13 | 164 | 165 | 164 | 164 | 24,600 |
2023/09/12 | 166 | 166 | 164 | 164 | 26,600 |
2023/09/11 | 166 | 167 | 165 | 166 | 37,000 |
2023/09/08 | 168 | 169 | 167 | 168 | 33,100 |
2023/09/07 | 169 | 169 | 168 | 168 | 31,400 |
2023/09/06 | 172 | 173 | 169 | 169 | 39,900 |
2023/09/05 | 170 | 173 | 170 | 172 | 30,300 |
2023/09/04 | 167 | 169 | 167 | 169 | 147,200 |
2023/09/01 | 166 | 167 | 165 | 167 | 26,100 |
2023/08/31 | 166 | 166 | 164 | 165 | 39,300 |
2023/08/30 | 165 | 166 | 165 | 166 | 21,300 |
2023/08/29 | 164 | 165 | 164 | 165 | 15,500 |
2023/08/28 | 164 | 165 | 164 | 165 | 20,600 |
2023/08/25 | 166 | 168 | 164 | 164 | 16,800 |
2023/08/24 | 164 | 169 | 162 | 166 | 47,700 |
2023/08/23 | 164 | 165 | 162 | 165 | 28,200 |
2023/08/22 | 165 | 165 | 163 | 164 | 31,600 |
2023/08/21 | 162 | 165 | 161 | 165 | 40,300 |
2023/08/18 | 165 | 165 | 162 | 164 | 47,900 |
2023/08/17 | 167 | 167 | 164 | 167 | 26,400 |
2023/08/16 | 168 | 168 | 165 | 167 | 34,000 |
2023/08/15 | 169 | 170 | 167 | 168 | 35,400 |
2023/08/14 | 168 | 170 | 168 | 168 | 29,200 |
2023/08/10 | 169 | 170 | 169 | 169 | 11,400 |
2023/08/09 | 169 | 170 | 169 | 170 | 7,500 |
2023/08/08 | 170 | 170 | 169 | 169 | 15,900 |
2023/08/07 | 170 | 171 | 170 | 170 | 9,400 |
2023/08/04 | 170 | 170 | 169 | 169 | 16,200 |
2023/08/03 | 170 | 170 | 168 | 170 | 30,000 |
2023/08/02 | 169 | 171 | 169 | 171 | 22,400 |
2023/08/01 | 172 | 172 | 170 | 170 | 25,300 |
2023/07/31 | 170 | 172 | 170 | 172 | 23,200 |
2023/07/28 | 175 | 175 | 170 | 170 | 63,100 |
2023/07/27 | 174 | 176 | 174 | 175 | 17,400 |
2023/07/26 | 175 | 175 | 173 | 174 | 11,100 |
2023/07/25 | 175 | 175 | 173 | 173 | 14,600 |
2023/07/24 | 173 | 174 | 172 | 174 | 16,300 |
2023/07/21 | 173 | 173 | 173 | 173 | 15,600 |
2023/07/20 | 173 | 174 | 173 | 173 | 20,700 |
2023/07/19 | 174 | 174 | 172 | 172 | 13,200 |
2023/07/18 | 174 | 176 | 173 | 173 | 29,200 |
2023/07/14 | 174 | 177 | 173 | 173 | 98,400 |
2023/07/13 | 180 | 185 | 179 | 181 | 69,700 |
2023/07/12 | 180 | 180 | 178 | 180 | 22,900 |
2023/07/11 | 183 | 184 | 179 | 180 | 40,200 |
2023/07/10 | 178 | 183 | 178 | 182 | 40,800 |
2023/07/07 | 181 | 181 | 177 | 178 | 22,500 |
2023/07/06 | 185 | 185 | 181 | 181 | 46,300 |
2023/07/05 | 181 | 184 | 181 | 183 | 27,500 |
2023/07/04 | 181 | 182 | 179 | 180 | 42,000 |
2023/07/03 | 177 | 180 | 176 | 179 | 29,600 |
2023/06/30 | 178 | 178 | 177 | 177 | 9,500 |
2023/06/29 | 180 | 180 | 177 | 178 | 18,600 |
2023/06/28 | 178 | 179 | 177 | 179 | 15,300 |
2023/06/27 | 178 | 178 | 175 | 178 | 43,600 |
2023/06/26 | 178 | 179 | 177 | 178 | 19,600 |