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
2018/12/28 306 317 303 311 126,300
2018/12/27 297 313 297 312 174,700
2018/12/26 285 295 276 281 147,400
2018/12/25 283 289 268 277 429,800
2018/12/21 296 296 283 291 302,200
2018/12/20 321 321 307 312 263,200
2018/12/19 330 334 328 328 211,900
2018/12/18 336 340 328 330 184,400
2018/12/17 361 362 347 352 151,900
2018/12/14 377 380 365 367 117,400
2018/12/13 380 387 376 377 71,500
2018/12/12 374 384 367 376 162,400
2018/12/11 386 394 374 374 147,400
2018/12/10 416 418 388 388 163,200
2018/12/07 417 434 411 421 69,800
2018/12/06 420 425 412 416 98,200
2018/12/05 420 430 413 417 93,600
2018/12/04 445 445 425 427 165,900
2018/12/03 438 449 433 443 98,200
2018/11/30 422 439 421 436 172,900
2018/11/29 420 433 415 425 220,000
2018/11/28 425 428 414 419 233,700
2018/11/27 408 459 408 430 449,400
2018/11/26 407 427 397 406 216,300
2018/11/22 413 413 395 400 240,700
2018/11/21 405 418 402 415 162,700
2018/11/20 432 433 416 418 108,000
2018/11/19 422 448 411 437 227,500
2018/11/16 461 464 413 416 310,200
2018/11/15 465 474 460 462 79,500
2018/11/14 482 492 466 468 76,900
2018/11/13 470 492 469 488 89,600
2018/11/12 485 492 478 483 99,900
2018/11/09 501 505 489 490 108,000
2018/11/08 509 517 502 505 63,000
2018/11/07 493 531 487 498 133,800
2018/11/06 503 503 485 494 67,100
2018/11/05 492 509 488 501 79,200
2018/11/02 500 520 494 500 178,500
2018/11/01 490 502 483 496 128,700
2018/10/31 490 498 482 486 234,600
2018/10/30 493 503 482 486 194,900
2018/10/29 508 510 481 489 204,700
2018/10/26 530 544 499 510 154,700
2018/10/25 525 527 510 519 171,000
2018/10/24 574 575 542 547 216,300
2018/10/23 607 607 565 574 217,900
2018/10/22 611 611 588 607 205,100
2018/10/19 618 626 613 613 128,000
2018/10/18 628 638 622 628 93,800
2018/10/17 648 648 621 630 199,700
2018/10/16 679 679 623 638 239,900
2018/10/15 680 694 665 669 199,100
2018/10/12 720 732 670 677 449,800
2018/10/11 767 767 767 767 24,700
2018/10/10 895 935 886 917 62,100
2018/10/09 900 900 865 889 35,100
2018/10/05 885 904 871 892 36,000
2018/10/04 896 902 871 886 39,600
2018/10/03 914 921 878 883 108,200
2018/10/02 933 984 912 921 202,000
2018/10/01 856 900 855 872 76,500
2018/09/28 873 873 844 846 39,700
2018/09/27 857 866 837 864 45,600
2018/09/26 852 873 843 857 47,100
2018/09/25 826 865 826 855 62,200
2018/09/21 840 842 812 818 33,400
2018/09/20 822 826 810 825 18,200
2018/09/19 821 829 814 822 23,700
2018/09/18 809 817 789 814 25,600
2018/09/14 795 808 783 807 28,600
2018/09/13 787 794 775 794 18,800
2018/09/12 792 794 755 773 21,700
2018/09/11 803 809 772 792 38,300
2018/09/10 810 822 808 810 18,300
2018/09/07 823 823 810 821 24,500
2018/09/06 840 844 816 830 47,700
2018/09/05 847 856 840 846 23,200
2018/09/04 877 889 837 845 45,100
2018/09/03 902 908 862 882 54,800
2018/08/31 882 912 882 905 30,500
2018/08/30 892 910 877 897 46,300
2018/08/29 869 885 857 885 40,600
2018/08/28 854 886 854 874 74,600
2018/08/27 851 853 841 851 47,500
2018/08/24 838 853 837 853 101,600
2018/08/23 837 840 832 840 378,700
2018/08/22 861 867 850 854 82,900
2018/08/21 862 870 847 861 88,400
2018/08/20 865 879 858 862 75,600
2018/08/17 860 887 837 874 222,800
2018/08/16 1,002 1,007 935 935 53,000
2018/08/15 1,020 1,033 1,006 1,007 13,600
2018/08/14 1,028 1,038 1,015 1,020 15,900
2018/08/13 1,017 1,050 1,015 1,028 26,500
2018/08/10 1,047 1,058 1,029 1,039 21,100
2018/08/09 1,060 1,060 1,038 1,047 14,800
2018/08/08 1,016 1,049 1,016 1,047 20,600
2018/08/07 1,037 1,042 1,017 1,019 15,800
2018/08/06 1,016 1,039 1,015 1,030 33,200
2018/08/03 1,010 1,017 1,001 1,007 23,800
2018/08/02 1,019 1,029 1,007 1,010 16,200
2018/08/01 1,023 1,049 998 1,027 76,000
2018/07/31 1,012 1,051 994 1,029 75,100
2018/07/30 1,025 1,025 996 1,012 67,800
2018/07/27 1,076 1,080 1,030 1,031 54,100
2018/07/26 1,091 1,110 1,068 1,085 61,600
2018/07/25 1,045 1,074 1,025 1,062 82,900
2018/07/24 1,021 1,052 1,021 1,032 75,700
2018/07/23 1,044 1,044 1,000 1,028 89,500
2018/07/20 1,024 1,052 998 1,043 208,800
2018/07/19 1,069 1,069 1,017 1,048 128,100
2018/07/18 1,070 1,083 1,040 1,051 95,500
2018/07/17 990 1,055 990 1,050 221,100
2018/07/13 1,093 1,094 986 990 374,100
2018/07/12 1,066 1,104 1,066 1,098 169,000
2018/07/11 1,118 1,178 1,058 1,105 700,600
2018/07/10 1,386 1,398 1,351 1,358 83,100
2018/07/09 1,325 1,393 1,325 1,372 48,800
2018/07/06 1,296 1,347 1,291 1,340 48,200
2018/07/05 1,270 1,302 1,251 1,285 36,200
2018/07/04 1,271 1,283 1,231 1,270 25,700
2018/07/03 1,321 1,323 1,265 1,270 15,400
2018/07/02 1,300 1,324 1,282 1,318 42,800
2018/06/29 1,255 1,308 1,235 1,284 20,300
2018/06/28 1,247 1,256 1,207 1,255 37,200
2018/06/27 1,255 1,287 1,254 1,266 26,200
2018/06/26 1,247 1,280 1,244 1,272 18,500
2018/06/25 1,285 1,295 1,248 1,252 18,500
2018/06/22 1,278 1,291 1,264 1,289 17,200
2018/06/21 1,336 1,359 1,280 1,285 36,900
2018/06/20 1,263 1,337 1,259 1,337 18,000
2018/06/19 1,280 1,300 1,243 1,263 37,900
2018/06/18 1,302 1,305 1,262 1,280 30,200
2018/06/15 1,358 1,362 1,281 1,300 33,700
2018/06/14 1,311 1,366 1,250 1,342 71,200
2018/06/13 1,312 1,346 1,302 1,314 42,400
2018/06/12 1,261 1,319 1,248 1,311 23,600
2018/06/11 1,278 1,285 1,240 1,241 26,100
2018/06/08 1,261 1,281 1,261 1,280 15,600
2018/06/07 1,250 1,272 1,240 1,270 28,100
2018/06/06 1,264 1,267 1,239 1,247 26,000
2018/06/05 1,287 1,287 1,244 1,279 33,300
2018/06/04 1,298 1,324 1,288 1,294 14,400
2018/06/01 1,294 1,307 1,274 1,297 31,000
2018/05/31 1,300 1,328 1,290 1,294 22,600
2018/05/30 1,263 1,328 1,250 1,310 53,700
2018/05/29 1,266 1,278 1,236 1,263 24,600
2018/05/28 1,304 1,310 1,244 1,266 60,700
2018/05/25 1,345 1,348 1,296 1,298 48,300
2018/05/24 1,350 1,377 1,346 1,351 25,700
2018/05/23 1,340 1,383 1,317 1,336 76,600
2018/05/22 1,327 1,334 1,308 1,315 28,100
2018/05/21 1,333 1,335 1,309 1,312 30,000
2018/05/18 1,393 1,400 1,300 1,333 120,500
2018/05/17 1,422 1,475 1,380 1,393 53,000
2018/05/16 1,413 1,447 1,398 1,417 30,800
2018/05/15 1,385 1,428 1,354 1,418 49,900
2018/05/14 1,356 1,387 1,338 1,373 35,300
2018/05/11 1,408 1,409 1,349 1,356 88,600
2018/05/10 1,441 1,465 1,404 1,418 27,200
2018/05/09 1,431 1,461 1,420 1,441 38,200
2018/05/08 1,420 1,456 1,410 1,447 30,200
2018/05/07 1,388 1,437 1,388 1,430 34,600
2018/05/02 1,368 1,416 1,340 1,400 51,000
2018/05/01 1,387 1,387 1,330 1,352 70,200
2018/04/27 1,388 1,413 1,370 1,382 40,600
2018/04/26 1,417 1,423 1,374 1,408 69,100
2018/04/25 1,410 1,459 1,410 1,422 63,900
2018/04/24 1,510 1,510 1,422 1,436 59,100
2018/04/23 1,510 1,520 1,457 1,495 85,300
2018/04/20 1,380 1,500 1,380 1,491 168,800
2018/04/19 1,349 1,415 1,347 1,399 157,600
2018/04/18 1,285 1,356 1,285 1,319 78,300
2018/04/17 1,305 1,319 1,254 1,308 123,100
2018/04/16 1,340 1,344 1,275 1,317 94,500
2018/04/13 1,311 1,331 1,282 1,317 73,500
2018/04/12 1,282 1,343 1,240 1,318 292,600
2018/04/11 1,396 1,396 1,271 1,301 798,800
2018/04/10 1,090 1,120 1,090 1,096 14,400
2018/04/09 1,080 1,127 1,080 1,102 16,100
2018/04/06 1,097 1,107 1,087 1,087 6,900
2018/04/05 1,105 1,117 1,091 1,097 12,100
2018/04/04 1,112 1,119 1,091 1,094 11,500
2018/04/03 1,089 1,111 1,076 1,092 13,800
2018/04/02 1,095 1,116 1,088 1,089 13,900
2018/03/30 1,075 1,110 1,065 1,087 27,400
2018/03/29 1,074 1,085 1,049 1,057 16,800
2018/03/28 1,053 1,075 1,045 1,075 13,300
2018/03/27 1,020 1,054 1,020 1,054 15,800
2018/03/26 1,005 1,019 986 1,019 19,300
2018/03/23 1,001 1,027 992 1,021 34,600
2018/03/22 1,075 1,075 1,029 1,036 23,500
2018/03/20 1,080 1,080 1,039 1,045 12,000
2018/03/19 1,066 1,082 1,052 1,079 14,700
2018/03/16 1,045 1,076 1,036 1,066 15,000
2018/03/15 1,068 1,068 1,029 1,033 22,100
2018/03/14 1,059 1,074 1,030 1,068 30,200
2018/03/13 1,040 1,068 1,038 1,067 14,600
2018/03/12 1,087 1,087 1,032 1,038 23,800
2018/03/09 1,086 1,088 1,026 1,045 28,700
2018/03/08 1,073 1,092 1,058 1,080 10,300
2018/03/07 1,103 1,103 1,062 1,068 14,000
2018/03/06 1,122 1,130 1,087 1,092 23,600
2018/03/05 1,133 1,142 1,105 1,112 15,200
2018/03/02 1,129 1,144 1,116 1,133 16,500
2018/03/01 1,151 1,151 1,133 1,134 19,400
2018/02/28 1,141 1,149 1,133 1,140 21,200
2018/02/27 1,161 1,164 1,153 1,158 11,700
2018/02/26 1,176 1,189 1,155 1,156 29,700
2018/02/23 1,185 1,195 1,152 1,167 17,400
2018/02/22 1,217 1,217 1,175 1,185 11,500
2018/02/21 1,247 1,256 1,219 1,222 8,100
2018/02/20 1,251 1,251 1,227 1,247 7,700
2018/02/19 1,236 1,241 1,221 1,241 7,300
2018/02/16 1,224 1,233 1,212 1,217 6,400
2018/02/15 1,228 1,234 1,200 1,210 10,800
2018/02/14 1,174 1,211 1,174 1,198 10,400
2018/02/13 1,192 1,237 1,188 1,192 18,000
2018/02/09 1,221 1,221 1,177 1,192 30,900
2018/02/08 1,277 1,277 1,249 1,251 18,300
2018/02/07 1,290 1,292 1,226 1,244 26,000
2018/02/06 1,210 1,315 1,195 1,302 48,800
2018/02/05 1,267 1,272 1,247 1,265 20,600
2018/02/02 1,294 1,303 1,285 1,292 20,900
2018/02/01 1,272 1,294 1,268 1,289 12,900
2018/01/31 1,266 1,272 1,255 1,269 10,900
2018/01/30 1,275 1,275 1,267 1,271 16,000
2018/01/29 1,272 1,286 1,266 1,269 8,800
2018/01/26 1,279 1,284 1,268 1,271 9,400
2018/01/25 1,279 1,281 1,267 1,279 10,700
2018/01/24 1,286 1,293 1,277 1,283 8,400
2018/01/23 1,294 1,309 1,283 1,288 16,800
2018/01/22 1,288 1,294 1,265 1,289 31,000
2018/01/19 1,253 1,290 1,253 1,288 16,000
2018/01/18 1,263 1,269 1,246 1,253 21,500
2018/01/17 1,285 1,285 1,261 1,268 21,200
2018/01/16 1,296 1,296 1,285 1,288 16,300
2018/01/15 1,296 1,306 1,280 1,285 15,700
2018/01/12 1,288 1,297 1,273 1,282 50,900
2018/01/11 1,315 1,356 1,294 1,306 92,300
2018/01/10 1,379 1,429 1,357 1,401 25,300
2018/01/09 1,423 1,436 1,370 1,379 33,100
2018/01/05 1,383 1,404 1,380 1,402 22,400
2018/01/04 1,380 1,386 1,374 1,374 10,700

このページの先頭へ