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 |
|---|---|---|---|---|---|
| 2024/08/30 | 133 | 155 | 132 | 141 | 946,700 |
| 2024/08/29 | 131 | 136 | 128 | 134 | 281,600 |
| 2024/08/28 | 130 | 156 | 125 | 133 | 2,370,000 |
| 2024/08/27 | 125 | 130 | 125 | 128 | 29,800 |
| 2024/08/26 | 127 | 128 | 125 | 125 | 14,100 |
| 2024/08/23 | 124 | 126 | 124 | 125 | 19,100 |
| 2024/08/22 | 126 | 127 | 123 | 125 | 24,100 |
| 2024/08/21 | 127 | 127 | 124 | 125 | 27,400 |
| 2024/08/20 | 124 | 129 | 124 | 126 | 39,200 |
| 2024/08/19 | 125 | 125 | 124 | 124 | 16,900 |
| 2024/08/16 | 125 | 127 | 121 | 123 | 29,800 |
| 2024/08/15 | 121 | 124 | 121 | 124 | 24,200 |
| 2024/08/14 | 121 | 124 | 120 | 122 | 35,000 |
| 2024/08/13 | 116 | 122 | 115 | 120 | 62,100 |
| 2024/08/09 | 118 | 119 | 111 | 113 | 53,500 |
| 2024/08/08 | 112 | 119 | 112 | 119 | 37,300 |
| 2024/08/07 | 109 | 118 | 109 | 113 | 71,800 |
| 2024/08/06 | 106 | 114 | 106 | 110 | 100,500 |
| 2024/08/05 | 122 | 122 | 97 | 107 | 177,200 |
| 2024/08/02 | 132 | 132 | 126 | 126 | 108,100 |
| 2024/08/01 | 136 | 137 | 131 | 134 | 116,500 |
| 2024/07/31 | 134 | 138 | 132 | 137 | 68,100 |
| 2024/07/30 | 137 | 138 | 134 | 134 | 114,300 |
| 2024/07/29 | 142 | 143 | 136 | 137 | 114,400 |
| 2024/07/26 | 141 | 145 | 138 | 141 | 130,200 |
| 2024/07/25 | 148 | 149 | 135 | 138 | 337,900 |
| 2024/07/24 | 142 | 174 | 142 | 148 | 1,692,300 |
| 2024/07/23 | 145 | 147 | 141 | 142 | 52,400 |
| 2024/07/22 | 163 | 164 | 142 | 146 | 147,000 |
| 2024/07/19 | 165 | 165 | 160 | 165 | 39,200 |
| 2024/07/18 | 159 | 165 | 157 | 165 | 50,100 |
| 2024/07/17 | 158 | 159 | 154 | 159 | 51,200 |
| 2024/07/16 | 160 | 160 | 151 | 156 | 132,300 |
| 2024/07/12 | 162 | 164 | 161 | 162 | 69,900 |
| 2024/07/11 | 165 | 168 | 161 | 163 | 130,200 |
| 2024/07/10 | 164 | 167 | 163 | 167 | 102,400 |
| 2024/07/09 | 166 | 166 | 163 | 163 | 143,700 |
| 2024/07/08 | 164 | 165 | 160 | 165 | 123,800 |
| 2024/07/05 | 160 | 161 | 156 | 161 | 91,400 |
| 2024/07/04 | 159 | 160 | 157 | 160 | 48,800 |
| 2024/07/03 | 159 | 159 | 155 | 158 | 29,300 |
| 2024/07/02 | 159 | 159 | 157 | 159 | 23,000 |
| 2024/07/01 | 156 | 159 | 156 | 159 | 28,100 |
| 2024/06/28 | 156 | 158 | 156 | 157 | 27,800 |
| 2024/06/27 | 155 | 157 | 154 | 156 | 49,300 |
| 2024/06/26 | 153 | 155 | 152 | 155 | 21,900 |
| 2024/06/25 | 150 | 153 | 150 | 152 | 15,300 |
| 2024/06/24 | 153 | 153 | 150 | 153 | 30,700 |
| 2024/06/21 | 151 | 153 | 151 | 152 | 32,900 |
| 2024/06/20 | 149 | 153 | 149 | 153 | 23,300 |
| 2024/06/19 | 153 | 153 | 150 | 151 | 31,000 |
| 2024/06/18 | 151 | 152 | 149 | 152 | 26,000 |
| 2024/06/17 | 152 | 152 | 148 | 149 | 36,800 |
| 2024/06/14 | 150 | 153 | 149 | 152 | 49,000 |
| 2024/06/13 | 148 | 150 | 147 | 149 | 28,500 |
| 2024/06/12 | 147 | 148 | 147 | 148 | 23,400 |
| 2024/06/11 | 147 | 148 | 144 | 147 | 73,700 |
| 2024/06/10 | 146 | 147 | 146 | 146 | 27,800 |
| 2024/06/07 | 145 | 148 | 142 | 146 | 36,100 |
| 2024/06/06 | 146 | 146 | 141 | 142 | 30,300 |
| 2024/06/05 | 144 | 146 | 143 | 145 | 44,100 |
| 2024/06/04 | 142 | 145 | 142 | 143 | 47,700 |
| 2024/06/03 | 141 | 143 | 141 | 141 | 22,100 |
| 2024/05/31 | 140 | 142 | 138 | 141 | 24,600 |
| 2024/05/30 | 138 | 141 | 137 | 140 | 47,800 |
| 2024/05/29 | 141 | 142 | 139 | 139 | 18,800 |
| 2024/05/28 | 137 | 142 | 137 | 141 | 67,000 |
| 2024/05/27 | 139 | 139 | 136 | 137 | 13,800 |
| 2024/05/24 | 136 | 137 | 136 | 137 | 2,200 |
| 2024/05/23 | 137 | 138 | 136 | 138 | 8,700 |
| 2024/05/22 | 137 | 138 | 137 | 138 | 15,500 |
| 2024/05/21 | 135 | 140 | 135 | 138 | 43,300 |
| 2024/05/20 | 135 | 137 | 135 | 135 | 28,000 |
| 2024/05/17 | 132 | 139 | 132 | 135 | 124,700 |
| 2024/05/16 | 133 | 135 | 132 | 133 | 22,400 |
| 2024/05/15 | 134 | 135 | 133 | 135 | 29,600 |
| 2024/05/14 | 132 | 135 | 132 | 133 | 34,200 |
| 2024/05/13 | 131 | 133 | 131 | 133 | 13,400 |
| 2024/05/10 | 133 | 133 | 131 | 131 | 28,200 |
| 2024/05/09 | 132 | 133 | 130 | 133 | 65,800 |
| 2024/05/08 | 134 | 134 | 132 | 132 | 44,600 |
| 2024/05/07 | 130 | 135 | 130 | 135 | 86,700 |
| 2024/05/02 | 131 | 132 | 130 | 130 | 39,400 |
| 2024/05/01 | 133 | 133 | 131 | 131 | 24,200 |
| 2024/04/30 | 132 | 133 | 131 | 132 | 16,800 |
| 2024/04/26 | 132 | 134 | 131 | 132 | 61,800 |
| 2024/04/25 | 134 | 134 | 133 | 133 | 14,600 |
| 2024/04/24 | 133 | 135 | 133 | 133 | 21,600 |
| 2024/04/23 | 134 | 135 | 133 | 133 | 38,700 |
| 2024/04/22 | 131 | 133 | 130 | 132 | 58,100 |
| 2024/04/19 | 132 | 135 | 130 | 131 | 87,200 |
| 2024/04/18 | 131 | 135 | 131 | 134 | 30,500 |
| 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 |