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 |