日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 2,204 2,289 2,195 2,262 19,000
2016/12/29 2,141 2,219 2,141 2,204 8,100
2016/12/28 2,154 2,219 2,154 2,181 5,000
2016/12/27 2,176 2,176 2,150 2,155 8,300
2016/12/26 2,211 2,217 2,157 2,159 10,000
2016/12/22 2,216 2,257 2,206 2,238 8,600
2016/12/21 2,214 2,250 2,191 2,239 15,900
2016/12/20 2,212 2,228 2,181 2,214 14,600
2016/12/19 2,219 2,220 2,166 2,212 18,400
2016/12/16 2,150 2,198 2,145 2,191 15,100
2016/12/15 2,190 2,197 2,124 2,124 6,600
2016/12/14 2,175 2,190 2,138 2,190 7,300
2016/12/13 2,197 2,238 2,156 2,196 13,700
2016/12/12 2,070 2,199 2,036 2,193 29,600
2016/12/09 2,067 2,067 2,000 2,039 65,300
2016/12/08 2,098 2,098 2,037 2,067 19,300
2016/12/07 2,080 2,092 2,059 2,089 15,000
2016/12/06 2,070 2,081 2,055 2,066 18,200
2016/12/05 2,026 2,076 2,010 2,061 11,100
2016/12/02 2,112 2,112 1,990 2,048 34,800
2016/12/01 2,240 2,243 2,115 2,140 28,500
2016/11/30 2,198 2,256 2,176 2,241 33,800
2016/11/29 2,219 2,219 2,163 2,190 20,400
2016/11/28 2,137 2,300 2,137 2,220 46,100
2016/11/25 2,089 2,189 2,084 2,148 38,200
2016/11/24 2,041 2,089 2,004 2,051 19,500
2016/11/22 2,025 2,048 2,010 2,041 15,900
2016/11/21 2,008 2,023 1,975 2,010 21,400
2016/11/18 1,972 1,990 1,958 1,972 17,300
2016/11/17 1,921 2,041 1,912 1,979 36,200
2016/11/16 1,962 1,985 1,923 1,939 35,600
2016/11/15 2,001 2,001 1,882 1,922 31,400
2016/11/14 1,988 2,034 1,971 2,016 23,100
2016/11/11 2,032 2,039 1,915 1,948 35,500
2016/11/10 2,023 2,055 2,002 2,028 19,800
2016/11/09 2,010 2,028 1,842 1,943 45,400
2016/11/08 1,991 2,068 1,982 2,040 38,300
2016/11/07 1,986 2,046 1,984 2,004 29,200
2016/11/04 1,975 1,994 1,889 1,955 46,000
2016/11/02 2,002 2,036 1,970 2,020 39,500
2016/11/01 2,084 2,113 2,035 2,044 19,000
2016/10/31 2,100 2,169 2,070 2,134 23,400
2016/10/28 2,149 2,157 2,071 2,127 32,300
2016/10/27 2,191 2,200 2,150 2,180 13,900
2016/10/26 2,201 2,201 2,126 2,192 35,900
2016/10/25 2,066 2,210 2,010 2,210 112,100
2016/10/24 2,055 2,075 2,030 2,041 62,900
2016/10/21 2,017 2,070 2,004 2,014 34,700
2016/10/20 2,065 2,081 1,991 2,017 30,900
2016/10/19 2,100 2,110 2,033 2,108 63,700
2016/10/18 2,005 2,090 1,993 2,086 81,400
2016/10/17 2,000 2,006 1,962 2,004 72,100
2016/10/14 1,918 1,980 1,897 1,955 93,000
2016/10/13 1,899 1,946 1,856 1,918 42,500
2016/10/12 1,793 1,963 1,786 1,903 162,600
2016/10/11 1,771 1,809 1,751 1,764 63,300
2016/10/07 1,848 1,850 1,758 1,758 50,100
2016/10/06 1,880 1,883 1,830 1,832 19,900
2016/10/05 1,852 1,880 1,847 1,879 17,900
2016/10/04 1,835 1,854 1,834 1,849 12,900
2016/10/03 1,815 1,865 1,815 1,831 31,300
2016/09/30 1,940 1,970 1,805 1,815 117,700
2016/09/29 1,923 1,950 1,889 1,948 116,600
2016/09/28 1,920 1,950 1,901 1,938 65,100
2016/09/27 1,905 1,928 1,884 1,927 54,600
2016/09/26 1,915 1,918 1,903 1,906 39,800
2016/09/23 1,895 1,909 1,883 1,909 21,200
2016/09/21 1,892 1,892 1,850 1,856 7,900
2016/09/20 1,843 1,883 1,811 1,852 29,800
2016/09/16 1,845 1,845 1,792 1,799 10,100
2016/09/15 1,800 1,835 1,753 1,806 24,600
2016/09/14 1,798 1,824 1,787 1,805 9,700
2016/09/13 1,828 1,828 1,788 1,813 8,900
2016/09/12 1,802 1,818 1,783 1,788 10,000
2016/09/09 1,860 1,860 1,817 1,823 11,700
2016/09/08 1,887 1,890 1,837 1,846 18,700
2016/09/07 1,850 1,912 1,811 1,908 28,800
2016/09/06 1,870 1,901 1,817 1,855 20,700
2016/09/05 1,918 1,918 1,880 1,899 20,000
2016/09/02 1,923 1,923 1,874 1,895 17,600
2016/09/01 1,919 1,920 1,856 1,917 64,200
2016/08/31 1,820 1,890 1,812 1,889 36,000
2016/08/30 1,850 1,850 1,802 1,802 16,600
2016/08/29 1,792 1,870 1,792 1,838 22,100
2016/08/26 1,811 1,823 1,787 1,800 19,500
2016/08/25 1,855 1,878 1,850 1,858 8,600
2016/08/24 1,770 1,870 1,770 1,855 16,800
2016/08/23 1,781 1,829 1,755 1,810 26,300
2016/08/22 1,835 1,860 1,786 1,796 27,600
2016/08/19 1,860 1,860 1,832 1,850 9,500
2016/08/18 1,830 1,860 1,830 1,851 21,400
2016/08/17 1,864 1,879 1,815 1,856 30,800
2016/08/16 1,918 1,918 1,875 1,904 31,500
2016/08/15 1,919 1,920 1,884 1,918 44,600
2016/08/12 1,915 1,932 1,852 1,909 86,400
2016/08/10 1,978 2,061 1,978 2,023 74,900
2016/08/09 1,962 2,000 1,904 1,920 38,900
2016/08/08 2,200 2,200 1,981 2,012 48,000
2016/08/05 2,100 2,155 2,100 2,140 36,500
2016/08/04 2,020 2,104 2,008 2,080 28,800
2016/08/03 1,913 2,043 1,913 1,950 55,700
2016/08/02 2,052 2,155 1,902 1,928 78,100
2016/08/01 1,919 2,014 1,876 2,013 30,000
2016/07/29 1,820 1,868 1,801 1,850 12,100
2016/07/28 1,750 1,945 1,749 1,933 47,000
2016/07/27 1,705 1,790 1,705 1,715 23,300
2016/07/26 1,975 1,975 1,717 1,745 35,500
2016/07/25 1,895 1,977 1,862 1,884 13,900
2016/07/22 1,940 1,960 1,860 1,867 18,800
2016/07/21 2,058 2,058 1,938 1,940 18,000
2016/07/20 2,111 2,111 2,011 2,024 9,400
2016/07/19 1,987 2,124 1,951 2,112 34,200
2016/07/15 1,985 1,990 1,863 1,947 24,900
2016/07/14 2,010 2,060 1,993 2,032 45,400
2016/07/13 2,033 2,068 1,985 2,010 17,700
2016/07/12 2,130 2,137 2,004 2,032 23,500
2016/07/11 2,300 2,300 2,024 2,097 61,500
2016/07/08 1,950 2,079 1,939 2,000 46,500
2016/07/07 1,840 1,904 1,779 1,896 27,800
2016/07/06 1,853 1,898 1,836 1,860 5,600
2016/07/05 1,879 1,879 1,845 1,875 4,100
2016/07/04 1,800 1,878 1,800 1,850 13,700
2016/07/01 1,815 1,834 1,781 1,813 4,400
2016/06/30 1,823 1,850 1,730 1,773 9,900
2016/06/29 1,860 1,862 1,783 1,783 8,600
2016/06/28 1,801 1,867 1,781 1,825 3,100
2016/06/27 1,705 1,880 1,625 1,873 8,900
2016/06/24 1,781 1,799 1,588 1,739 40,500
2016/06/23 1,931 1,931 1,712 1,801 10,900
2016/06/22 1,899 1,975 1,844 1,944 21,300
2016/06/21 1,902 1,902 1,830 1,877 7,700
2016/06/20 1,799 1,930 1,799 1,902 18,100
2016/06/17 1,710 1,815 1,646 1,759 21,300
2016/06/16 1,710 1,741 1,602 1,725 14,600
2016/06/15 1,606 1,750 1,580 1,700 6,900
2016/06/14 1,765 1,766 1,622 1,636 22,500
2016/06/13 1,856 1,864 1,770 1,786 19,700
2016/06/10 1,833 1,917 1,821 1,872 16,100
2016/06/09 1,804 1,832 1,759 1,817 15,400
2016/06/08 1,830 1,850 1,800 1,813 11,300
2016/06/07 1,868 1,868 1,800 1,830 24,700
2016/06/06 1,923 1,981 1,843 1,880 18,000
2016/06/03 2,008 2,056 1,964 1,975 7,500
2016/06/02 2,021 2,095 2,001 2,008 9,200
2016/06/01 2,104 2,291 2,010 2,020 26,900
2016/05/31 2,182 2,189 2,141 2,144 16,800
2016/05/30 2,140 2,200 2,097 2,100 18,900
2016/05/27 1,945 2,198 1,931 2,140 34,800
2016/05/26 1,986 2,200 1,936 1,965 95,500
2016/05/25 2,103 2,112 1,906 1,906 25,400
2016/05/24 2,111 2,123 2,016 2,101 11,100
2016/05/23 2,210 2,250 2,128 2,131 9,100
2016/05/20 2,054 2,250 2,054 2,204 8,200
2016/05/19 2,094 2,180 2,081 2,148 10,100
2016/05/18 2,171 2,273 2,000 2,102 25,200
2016/05/17 2,241 2,346 2,150 2,203 29,000
2016/05/16 2,353 2,372 2,169 2,204 21,800
2016/05/13 2,419 2,549 2,071 2,401 47,700
2016/05/12 2,463 2,518 2,409 2,419 16,700
2016/05/11 2,502 2,650 2,440 2,589 30,200
2016/05/10 2,660 2,697 2,540 2,556 22,600
2016/05/09 2,529 2,646 2,474 2,630 20,700
2016/05/06 2,526 2,645 2,416 2,593 24,100
2016/05/02 2,412 2,649 2,337 2,530 32,000
2016/04/28 2,500 2,547 2,329 2,499 55,800
2016/04/27 2,056 2,448 2,035 2,400 45,400
2016/04/26 2,200 2,350 2,000 2,120 46,300
2016/04/25 2,349 2,465 2,150 2,264 60,900
2016/04/22 2,264 2,550 2,181 2,299 148,900
2016/04/21 2,053 2,295 2,050 2,232 54,600
2016/04/20 2,245 2,350 2,099 2,102 76,200
2016/04/19 2,225 2,318 2,105 2,145 146,100
2016/04/18 1,762 2,138 1,735 2,105 93,900
2016/04/15 1,949 1,995 1,840 1,882 75,500
2016/04/14 1,758 1,944 1,758 1,940 108,700
2016/04/13 1,745 1,763 1,715 1,741 19,100
2016/04/12 1,701 1,746 1,690 1,710 23,600
2016/04/11 1,680 1,750 1,669 1,680 18,200
2016/04/08 1,581 1,648 1,570 1,625 14,500
2016/04/07 1,589 1,619 1,550 1,574 20,800
2016/04/06 1,499 1,557 1,483 1,533 30,900
2016/04/05 1,588 1,588 1,496 1,570 29,100
2016/04/04 1,706 1,721 1,601 1,605 33,500
2016/04/01 1,865 1,870 1,705 1,705 52,900
2016/03/31 1,719 1,848 1,719 1,825 45,000
2016/03/30 1,700 1,768 1,667 1,759 42,900
2016/03/29 1,680 1,748 1,664 1,711 21,600
2016/03/28 1,707 1,718 1,680 1,685 18,800
2016/03/25 1,718 1,728 1,677 1,707 22,500
2016/03/24 1,715 1,758 1,715 1,718 16,100
2016/03/23 1,651 1,771 1,645 1,748 22,400
2016/03/22 1,633 1,690 1,631 1,651 19,000
2016/03/18 1,676 1,687 1,608 1,622 27,500
2016/03/17 1,732 1,747 1,680 1,725 47,100
2016/03/16 1,690 1,756 1,670 1,732 82,600
2016/03/15 1,605 1,676 1,605 1,641 14,200
2016/03/14 1,617 1,644 1,615 1,632 11,000
2016/03/11 1,650 1,667 1,583 1,617 25,300
2016/03/10 1,581 1,671 1,581 1,650 6,100
2016/03/09 1,622 1,644 1,565 1,578 7,500
2016/03/08 1,652 1,676 1,621 1,658 19,800
2016/03/07 1,765 1,779 1,670 1,692 57,000
2016/03/04 1,552 1,692 1,536 1,672 39,100
2016/03/03 1,630 1,699 1,580 1,592 15,200
2016/03/02 1,745 1,770 1,650 1,650 36,300
2016/03/01 1,685 1,720 1,666 1,697 16,300
2016/02/29 1,650 1,730 1,650 1,698 54,400
2016/02/26 1,559 1,648 1,559 1,642 35,100
2016/02/25 1,550 1,578 1,532 1,559 38,500
2016/02/24 1,469 1,515 1,469 1,497 4,500
2016/02/23 1,510 1,530 1,484 1,509 11,200
2016/02/22 1,550 1,550 1,452 1,505 12,800
2016/02/19 1,497 1,547 1,430 1,534 14,300
2016/02/18 1,435 1,507 1,435 1,497 20,500
2016/02/17 1,427 1,526 1,425 1,425 11,400
2016/02/16 1,417 1,550 1,411 1,487 19,900
2016/02/15 1,332 1,455 1,330 1,445 20,000
2016/02/12 1,369 1,409 1,251 1,320 48,800
2016/02/10 1,541 1,541 1,405 1,429 23,300
2016/02/09 1,467 1,504 1,401 1,420 32,700
2016/02/08 1,450 1,570 1,450 1,547 34,500
2016/02/05 1,520 1,521 1,400 1,402 14,900
2016/02/04 1,540 1,550 1,500 1,533 32,000
2016/02/03 1,410 1,579 1,400 1,541 47,900
2016/02/02 1,542 1,588 1,500 1,510 29,700
2016/02/01 1,550 1,599 1,549 1,574 57,100
2016/01/29 1,530 1,561 1,440 1,540 78,000
2016/01/28 1,440 1,530 1,432 1,525 103,200
2016/01/27 1,420 1,446 1,343 1,401 48,000
2016/01/26 1,300 1,420 1,300 1,399 63,100
2016/01/25 1,318 1,384 1,273 1,376 86,000
2016/01/22 1,102 1,429 1,101 1,262 384,500
2016/01/21 1,013 1,133 1,013 1,130 208,900
2016/01/20 1,014 1,072 982 983 156,800
2016/01/19 967 975 927 960 138,600
2016/01/18 940 997 919 974 115,600
2016/01/15 1,090 1,100 1,015 1,015 49,500
2016/01/14 1,106 1,126 1,022 1,051 175,600
2016/01/13 1,220 1,226 1,138 1,160 113,300
2016/01/12 1,400 1,407 1,140 1,170 137,600
2016/01/08 1,425 1,460 1,390 1,419 83,900
2016/01/07 1,385 1,450 1,374 1,430 29,600
2016/01/06 1,371 1,440 1,371 1,403 43,400
2016/01/05 1,350 1,389 1,320 1,375 16,600
2016/01/04 1,358 1,414 1,343 1,354 46,500

このページの先頭へ