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 |
---|---|---|---|---|---|
2019/12/30 | 323 | 323 | 314 | 322 | 43,300 |
2019/12/27 | 328 | 330 | 319 | 324 | 62,400 |
2019/12/26 | 324 | 332 | 321 | 326 | 53,300 |
2019/12/25 | 339 | 339 | 322 | 328 | 101,800 |
2019/12/24 | 340 | 340 | 336 | 339 | 33,500 |
2019/12/23 | 343 | 344 | 335 | 337 | 57,500 |
2019/12/20 | 336 | 344 | 333 | 343 | 63,600 |
2019/12/19 | 343 | 344 | 332 | 333 | 87,200 |
2019/12/18 | 347 | 350 | 336 | 342 | 112,200 |
2019/12/17 | 334 | 339 | 333 | 337 | 35,200 |
2019/12/16 | 338 | 339 | 333 | 335 | 44,100 |
2019/12/13 | 344 | 344 | 337 | 339 | 57,600 |
2019/12/12 | 343 | 346 | 337 | 341 | 48,600 |
2019/12/11 | 343 | 347 | 341 | 344 | 27,600 |
2019/12/10 | 335 | 346 | 335 | 343 | 51,700 |
2019/12/09 | 347 | 348 | 333 | 339 | 95,500 |
2019/12/06 | 340 | 347 | 338 | 343 | 34,700 |
2019/12/05 | 350 | 353 | 335 | 341 | 88,900 |
2019/12/04 | 338 | 350 | 336 | 350 | 153,100 |
2019/12/03 | 339 | 339 | 330 | 335 | 81,800 |
2019/12/02 | 344 | 358 | 339 | 342 | 157,700 |
2019/11/29 | 345 | 350 | 339 | 340 | 113,100 |
2019/11/28 | 322 | 343 | 320 | 340 | 247,800 |
2019/11/27 | 321 | 325 | 315 | 319 | 55,100 |
2019/11/26 | 332 | 335 | 322 | 322 | 46,600 |
2019/11/25 | 327 | 334 | 325 | 332 | 87,000 |
2019/11/22 | 327 | 330 | 322 | 325 | 60,000 |
2019/11/21 | 325 | 328 | 316 | 325 | 45,400 |
2019/11/20 | 323 | 325 | 317 | 324 | 48,200 |
2019/11/19 | 315 | 323 | 311 | 321 | 56,800 |
2019/11/18 | 310 | 318 | 310 | 313 | 62,300 |
2019/11/15 | 304 | 311 | 303 | 310 | 57,400 |
2019/11/14 | 316 | 316 | 305 | 307 | 54,900 |
2019/11/13 | 312 | 316 | 308 | 315 | 58,700 |
2019/11/12 | 302 | 314 | 302 | 312 | 92,300 |
2019/11/11 | 303 | 307 | 301 | 304 | 39,800 |
2019/11/08 | 319 | 324 | 300 | 301 | 220,300 |
2019/11/07 | 310 | 314 | 302 | 313 | 77,000 |
2019/11/06 | 314 | 316 | 310 | 310 | 45,600 |
2019/11/05 | 317 | 320 | 313 | 315 | 41,500 |
2019/11/01 | 316 | 323 | 313 | 316 | 86,000 |
2019/10/31 | 320 | 320 | 314 | 316 | 83,100 |
2019/10/30 | 325 | 325 | 307 | 320 | 150,800 |
2019/10/29 | 322 | 336 | 322 | 325 | 91,300 |
2019/10/28 | 323 | 325 | 321 | 321 | 79,100 |
2019/10/25 | 323 | 325 | 320 | 325 | 74,700 |
2019/10/24 | 327 | 329 | 321 | 322 | 65,700 |
2019/10/23 | 325 | 327 | 322 | 327 | 55,400 |
2019/10/21 | 329 | 338 | 319 | 322 | 105,200 |
2019/10/18 | 322 | 336 | 321 | 329 | 91,500 |
2019/10/17 | 325 | 327 | 319 | 321 | 73,700 |
2019/10/16 | 315 | 328 | 312 | 324 | 302,500 |
2019/10/15 | 305 | 316 | 296 | 312 | 456,300 |
2019/10/11 | 344 | 353 | 328 | 332 | 414,300 |
2019/10/10 | 372 | 377 | 332 | 333 | 471,500 |
2019/10/09 | 353 | 390 | 342 | 372 | 885,900 |
2019/10/08 | 327 | 355 | 327 | 350 | 293,000 |
2019/10/07 | 336 | 341 | 324 | 330 | 97,000 |
2019/10/04 | 327 | 337 | 327 | 334 | 121,000 |
2019/10/03 | 333 | 335 | 316 | 327 | 224,800 |
2019/10/02 | 317 | 338 | 316 | 336 | 269,600 |
2019/10/01 | 308 | 319 | 305 | 318 | 113,800 |
2019/09/30 | 312 | 314 | 308 | 308 | 112,300 |
2019/09/27 | 319 | 327 | 310 | 312 | 227,700 |
2019/09/26 | 316 | 319 | 315 | 317 | 167,100 |
2019/09/25 | 317 | 317 | 308 | 314 | 84,400 |
2019/09/24 | 311 | 323 | 311 | 319 | 149,500 |
2019/09/20 | 317 | 317 | 310 | 310 | 76,400 |
2019/09/19 | 302 | 314 | 302 | 314 | 189,700 |
2019/09/18 | 308 | 329 | 303 | 303 | 1,079,500 |
2019/09/17 | 290 | 308 | 285 | 300 | 382,900 |
2019/09/13 | 287 | 291 | 283 | 283 | 65,800 |
2019/09/12 | 289 | 292 | 284 | 284 | 70,200 |
2019/09/11 | 284 | 289 | 284 | 287 | 33,700 |
2019/09/10 | 286 | 290 | 284 | 284 | 57,300 |
2019/09/09 | 280 | 287 | 276 | 287 | 98,500 |
2019/09/06 | 286 | 288 | 279 | 279 | 54,400 |
2019/09/05 | 281 | 287 | 281 | 284 | 48,700 |
2019/09/04 | 282 | 283 | 279 | 281 | 36,100 |
2019/09/03 | 278 | 287 | 276 | 283 | 86,700 |
2019/09/02 | 274 | 283 | 274 | 281 | 66,700 |
2019/08/30 | 268 | 277 | 268 | 275 | 95,200 |
2019/08/29 | 275 | 279 | 266 | 268 | 70,300 |
2019/08/28 | 282 | 282 | 274 | 278 | 70,900 |
2019/08/27 | 279 | 291 | 277 | 283 | 76,900 |
2019/08/26 | 277 | 281 | 274 | 274 | 87,900 |
2019/08/23 | 283 | 286 | 282 | 283 | 31,200 |
2019/08/22 | 293 | 295 | 283 | 283 | 68,500 |
2019/08/21 | 293 | 294 | 288 | 290 | 42,700 |
2019/08/20 | 285 | 294 | 284 | 294 | 73,800 |
2019/08/19 | 289 | 293 | 283 | 286 | 103,400 |
2019/08/16 | 298 | 300 | 285 | 288 | 113,700 |
2019/08/15 | 294 | 300 | 289 | 297 | 104,000 |
2019/08/14 | 307 | 307 | 298 | 301 | 39,600 |
2019/08/13 | 312 | 312 | 302 | 302 | 61,500 |
2019/08/09 | 306 | 314 | 306 | 312 | 44,300 |
2019/08/08 | 306 | 311 | 302 | 310 | 56,600 |
2019/08/07 | 309 | 311 | 303 | 306 | 58,500 |
2019/08/06 | 290 | 312 | 283 | 309 | 123,800 |
2019/08/05 | 312 | 312 | 292 | 301 | 139,600 |
2019/08/02 | 314 | 320 | 312 | 318 | 122,400 |
2019/08/01 | 313 | 322 | 313 | 322 | 55,400 |
2019/07/31 | 315 | 321 | 313 | 320 | 102,200 |
2019/07/30 | 314 | 318 | 310 | 318 | 79,200 |
2019/07/29 | 309 | 318 | 309 | 309 | 120,700 |
2019/07/26 | 312 | 312 | 303 | 306 | 114,400 |
2019/07/25 | 306 | 313 | 304 | 312 | 140,200 |
2019/07/24 | 296 | 306 | 292 | 306 | 176,500 |
2019/07/23 | 292 | 297 | 290 | 293 | 103,900 |
2019/07/22 | 288 | 299 | 284 | 295 | 124,300 |
2019/07/19 | 284 | 293 | 284 | 286 | 105,400 |
2019/07/18 | 285 | 286 | 282 | 283 | 141,500 |
2019/07/17 | 286 | 288 | 282 | 286 | 139,900 |
2019/07/16 | 283 | 288 | 281 | 288 | 174,500 |
2019/07/12 | 293 | 294 | 283 | 284 | 636,500 |
2019/07/11 | 330 | 330 | 314 | 316 | 255,500 |
2019/07/10 | 328 | 341 | 325 | 331 | 158,000 |
2019/07/09 | 330 | 334 | 322 | 326 | 104,600 |
2019/07/08 | 330 | 333 | 322 | 331 | 119,800 |
2019/07/05 | 325 | 334 | 324 | 327 | 120,800 |
2019/07/04 | 312 | 324 | 310 | 324 | 111,400 |
2019/07/03 | 316 | 318 | 308 | 312 | 158,100 |
2019/07/02 | 325 | 325 | 311 | 319 | 243,000 |
2019/07/01 | 328 | 338 | 319 | 323 | 360,000 |
2019/06/28 | 302 | 332 | 302 | 324 | 921,900 |
2019/06/27 | 303 | 306 | 293 | 298 | 182,600 |
2019/06/26 | 293 | 306 | 293 | 303 | 106,300 |
2019/06/25 | 296 | 298 | 295 | 296 | 44,500 |
2019/06/24 | 298 | 298 | 293 | 295 | 95,600 |
2019/06/21 | 301 | 304 | 293 | 299 | 109,600 |
2019/06/20 | 293 | 302 | 293 | 301 | 99,500 |
2019/06/19 | 293 | 295 | 291 | 293 | 59,000 |
2019/06/18 | 301 | 302 | 287 | 288 | 152,300 |
2019/06/17 | 304 | 306 | 297 | 298 | 137,300 |
2019/06/14 | 293 | 297 | 291 | 296 | 67,000 |
2019/06/13 | 299 | 299 | 289 | 291 | 97,100 |
2019/06/12 | 290 | 306 | 290 | 299 | 180,100 |
2019/06/11 | 287 | 294 | 287 | 293 | 60,500 |
2019/06/10 | 296 | 297 | 285 | 286 | 175,300 |
2019/06/07 | 278 | 294 | 278 | 291 | 297,700 |
2019/06/06 | 289 | 290 | 275 | 276 | 226,700 |
2019/06/05 | 285 | 290 | 284 | 288 | 124,200 |
2019/06/04 | 275 | 287 | 273 | 281 | 201,900 |
2019/06/03 | 283 | 284 | 274 | 275 | 256,600 |
2019/05/31 | 294 | 297 | 287 | 289 | 240,600 |
2019/05/30 | 294 | 295 | 288 | 292 | 255,700 |
2019/05/29 | 300 | 302 | 294 | 295 | 173,100 |
2019/05/28 | 302 | 309 | 299 | 302 | 189,500 |
2019/05/27 | 302 | 307 | 301 | 301 | 129,800 |
2019/05/24 | 300 | 309 | 297 | 300 | 239,500 |
2019/05/23 | 307 | 307 | 301 | 302 | 157,300 |
2019/05/22 | 307 | 322 | 306 | 307 | 268,600 |
2019/05/21 | 308 | 315 | 303 | 307 | 253,300 |
2019/05/20 | 326 | 334 | 310 | 310 | 299,200 |
2019/05/17 | 316 | 336 | 316 | 324 | 225,700 |
2019/05/16 | 313 | 319 | 309 | 316 | 157,500 |
2019/05/15 | 320 | 320 | 308 | 317 | 186,600 |
2019/05/14 | 300 | 317 | 296 | 315 | 396,500 |
2019/05/13 | 324 | 327 | 310 | 312 | 266,100 |
2019/05/10 | 320 | 335 | 316 | 328 | 217,800 |
2019/05/09 | 325 | 334 | 321 | 322 | 400,600 |
2019/05/08 | 337 | 338 | 325 | 329 | 261,200 |
2019/05/07 | 333 | 343 | 326 | 340 | 207,000 |
2019/04/26 | 337 | 340 | 325 | 333 | 322,000 |
2019/04/25 | 330 | 341 | 329 | 337 | 262,800 |
2019/04/24 | 332 | 345 | 330 | 330 | 411,300 |
2019/04/23 | 360 | 364 | 334 | 334 | 787,400 |
2019/04/22 | 364 | 379 | 351 | 366 | 827,800 |
2019/04/19 | 368 | 372 | 352 | 356 | 591,200 |
2019/04/18 | 385 | 394 | 362 | 370 | 822,400 |
2019/04/17 | 408 | 417 | 367 | 385 | 983,000 |
2019/04/16 | 430 | 433 | 391 | 403 | 1,375,600 |
2019/04/15 | 443 | 449 | 416 | 438 | 2,022,100 |
2019/04/12 | 385 | 428 | 384 | 427 | 2,628,800 |
2019/04/11 | 336 | 387 | 336 | 382 | 1,156,300 |
2019/04/10 | 345 | 365 | 332 | 357 | 968,600 |
2019/04/09 | 313 | 367 | 308 | 353 | 1,257,800 |
2019/04/08 | 318 | 321 | 311 | 313 | 78,900 |
2019/04/05 | 311 | 319 | 311 | 313 | 40,400 |
2019/04/04 | 315 | 323 | 311 | 311 | 84,500 |
2019/04/03 | 304 | 312 | 304 | 312 | 47,300 |
2019/04/02 | 311 | 314 | 305 | 305 | 55,100 |
2019/04/01 | 304 | 323 | 304 | 311 | 185,400 |
2019/03/29 | 299 | 302 | 294 | 300 | 83,300 |
2019/03/28 | 300 | 300 | 294 | 299 | 123,600 |
2019/03/27 | 303 | 304 | 299 | 301 | 60,100 |
2019/03/26 | 304 | 304 | 300 | 300 | 71,300 |
2019/03/25 | 299 | 305 | 298 | 300 | 98,000 |
2019/03/22 | 302 | 304 | 299 | 304 | 83,100 |
2019/03/20 | 304 | 307 | 301 | 301 | 58,300 |
2019/03/19 | 307 | 313 | 302 | 304 | 61,800 |
2019/03/18 | 304 | 311 | 298 | 309 | 88,200 |
2019/03/15 | 304 | 305 | 299 | 299 | 87,300 |
2019/03/14 | 306 | 306 | 298 | 300 | 66,700 |
2019/03/13 | 304 | 307 | 300 | 300 | 88,300 |
2019/03/12 | 304 | 306 | 301 | 303 | 44,200 |
2019/03/11 | 304 | 307 | 298 | 300 | 118,500 |
2019/03/08 | 312 | 314 | 298 | 308 | 280,100 |
2019/03/07 | 316 | 316 | 307 | 315 | 127,200 |
2019/03/06 | 317 | 319 | 311 | 316 | 79,300 |
2019/03/05 | 320 | 322 | 314 | 316 | 69,100 |
2019/03/04 | 319 | 324 | 313 | 320 | 76,300 |
2019/03/01 | 317 | 321 | 312 | 314 | 126,200 |
2019/02/28 | 322 | 326 | 315 | 315 | 104,800 |
2019/02/27 | 323 | 333 | 319 | 325 | 95,800 |
2019/02/26 | 333 | 333 | 322 | 325 | 85,300 |
2019/02/25 | 334 | 341 | 328 | 329 | 80,700 |
2019/02/22 | 332 | 335 | 328 | 333 | 68,100 |
2019/02/21 | 340 | 341 | 329 | 338 | 98,500 |
2019/02/20 | 338 | 344 | 333 | 339 | 79,100 |
2019/02/19 | 334 | 350 | 329 | 337 | 158,100 |
2019/02/18 | 329 | 339 | 325 | 333 | 176,300 |
2019/02/15 | 319 | 322 | 313 | 322 | 129,100 |
2019/02/14 | 323 | 328 | 319 | 319 | 83,100 |
2019/02/13 | 317 | 330 | 316 | 320 | 160,800 |
2019/02/12 | 314 | 316 | 309 | 311 | 110,300 |
2019/02/08 | 310 | 319 | 307 | 310 | 117,300 |
2019/02/07 | 323 | 324 | 314 | 317 | 169,900 |
2019/02/06 | 326 | 330 | 320 | 325 | 148,700 |
2019/02/05 | 321 | 336 | 316 | 318 | 337,800 |
2019/02/04 | 309 | 319 | 306 | 316 | 160,400 |
2019/02/01 | 323 | 324 | 305 | 308 | 415,200 |
2019/01/31 | 320 | 330 | 308 | 326 | 261,200 |
2019/01/30 | 321 | 321 | 309 | 312 | 156,300 |
2019/01/29 | 325 | 326 | 314 | 321 | 174,500 |
2019/01/28 | 338 | 342 | 323 | 323 | 213,200 |
2019/01/25 | 340 | 345 | 323 | 337 | 452,600 |
2019/01/24 | 307 | 333 | 305 | 329 | 227,400 |
2019/01/23 | 311 | 313 | 304 | 309 | 127,300 |
2019/01/22 | 325 | 327 | 313 | 315 | 120,700 |
2019/01/21 | 324 | 328 | 318 | 324 | 114,600 |
2019/01/18 | 321 | 326 | 316 | 321 | 86,100 |
2019/01/17 | 317 | 330 | 310 | 323 | 216,900 |
2019/01/16 | 323 | 328 | 311 | 313 | 93,000 |
2019/01/15 | 306 | 325 | 301 | 317 | 103,100 |
2019/01/11 | 321 | 325 | 297 | 311 | 162,900 |
2019/01/10 | 319 | 328 | 305 | 306 | 185,000 |
2019/01/09 | 345 | 353 | 322 | 324 | 268,800 |
2019/01/08 | 330 | 338 | 320 | 330 | 153,500 |
2019/01/07 | 314 | 333 | 313 | 324 | 157,800 |
2019/01/04 | 316 | 341 | 290 | 306 | 407,600 |