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
2020/12/30 197 221 192 206 419,300
2020/12/29 194 199 194 196 58,700
2020/12/28 198 198 191 193 94,400
2020/12/25 196 199 194 195 34,300
2020/12/24 194 199 194 198 43,700
2020/12/23 202 202 196 196 46,800
2020/12/22 208 208 198 198 68,700
2020/12/21 212 214 208 208 70,400
2020/12/18 212 216 212 212 17,300
2020/12/17 216 216 212 212 34,800
2020/12/16 218 218 216 216 27,800
2020/12/15 216 219 215 218 40,000
2020/12/14 213 217 213 214 20,000
2020/12/11 214 215 212 213 44,900
2020/12/10 216 217 214 215 45,200
2020/12/09 218 220 216 216 44,500
2020/12/08 212 216 212 215 23,000
2020/12/07 217 218 212 212 155,800
2020/12/04 219 219 215 215 38,000
2020/12/03 222 222 218 219 56,600
2020/12/02 225 225 221 223 38,500
2020/12/01 225 225 220 223 33,600
2020/11/30 227 231 224 224 44,400
2020/11/27 226 229 224 228 70,400
2020/11/26 228 228 223 224 44,600
2020/11/25 235 235 225 226 29,700
2020/11/24 238 238 229 231 95,200
2020/11/20 233 233 223 226 48,700
2020/11/19 235 236 231 233 31,900
2020/11/18 231 239 228 233 64,500
2020/11/17 235 237 231 233 28,700
2020/11/16 234 234 227 233 47,100
2020/11/13 237 237 229 230 39,900
2020/11/12 241 241 234 237 86,300
2020/11/11 238 240 236 239 53,500
2020/11/10 240 240 234 235 92,800
2020/11/09 240 240 234 239 43,300
2020/11/06 235 239 232 235 57,400
2020/11/05 233 243 230 232 166,900
2020/11/04 224 233 224 232 70,600
2020/11/02 225 229 222 224 97,500
2020/10/30 233 234 222 223 93,800
2020/10/29 224 235 223 233 88,100
2020/10/28 231 235 225 227 87,000
2020/10/27 229 233 223 231 98,100
2020/10/26 241 241 231 232 86,700
2020/10/23 234 241 232 238 92,700
2020/10/22 243 243 233 236 64,900
2020/10/21 242 247 240 240 74,400
2020/10/20 245 245 236 239 63,100
2020/10/19 231 246 230 242 135,000
2020/10/16 238 241 232 233 156,400
2020/10/15 245 246 237 240 234,300
2020/10/14 262 263 244 247 611,900
2020/10/13 285 291 281 286 152,100
2020/10/12 275 286 272 282 101,400
2020/10/09 281 283 270 277 85,400
2020/10/08 276 281 273 280 80,900
2020/10/07 273 277 269 272 112,700
2020/10/06 277 280 270 280 46,200
2020/10/05 268 277 260 275 64,300
2020/10/02 280 282 258 268 124,000
2020/09/30 281 283 274 274 66,600
2020/09/29 271 281 267 281 116,400
2020/09/28 271 272 256 268 144,800
2020/09/25 263 270 263 269 72,900
2020/09/24 272 277 264 267 136,100
2020/09/23 280 281 271 275 146,100
2020/09/18 284 285 276 283 90,400
2020/09/17 289 289 273 286 200,900
2020/09/16 296 309 287 290 173,300
2020/09/15 295 299 288 299 96,700
2020/09/14 294 297 287 297 118,100
2020/09/11 288 293 281 292 104,700
2020/09/10 296 306 285 288 209,000
2020/09/09 288 295 284 294 100,800
2020/09/08 285 299 284 295 199,600
2020/09/07 294 294 280 285 292,700
2020/09/04 305 310 294 299 510,000
2020/09/03 327 331 315 318 290,700
2020/09/02 324 340 316 319 571,300
2020/09/01 312 332 308 322 709,300
2020/08/31 296 328 296 321 1,127,500
2020/08/28 293 312 265 288 941,600
2020/08/27 267 306 262 292 1,001,000
2020/08/26 277 277 268 272 169,400
2020/08/25 263 285 263 278 249,500
2020/08/24 252 273 252 265 185,200
2020/08/21 253 256 248 252 36,100
2020/08/20 245 260 245 250 128,800
2020/08/19 243 250 240 249 24,500
2020/08/18 246 248 242 242 30,800
2020/08/17 256 256 248 249 33,300
2020/08/14 248 252 246 251 41,600
2020/08/13 247 247 240 245 35,000
2020/08/12 242 248 230 241 47,500
2020/08/11 235 240 234 240 38,700
2020/08/07 235 240 232 238 50,900
2020/08/06 231 239 230 235 39,400
2020/08/05 235 238 229 233 42,400
2020/08/04 223 235 221 233 47,800
2020/08/03 217 231 217 223 54,000
2020/07/31 235 238 216 216 127,300
2020/07/30 231 241 224 241 75,400
2020/07/29 229 232 226 229 42,400
2020/07/28 240 240 229 229 60,000
2020/07/27 238 238 229 230 48,400
2020/07/22 234 239 229 238 78,600
2020/07/21 228 239 228 234 89,500
2020/07/20 232 235 220 228 161,400
2020/07/17 243 245 233 234 83,900
2020/07/16 250 250 240 242 96,100
2020/07/15 248 253 244 250 80,700
2020/07/14 259 263 237 246 227,500
2020/07/13 261 262 249 254 177,600
2020/07/10 273 277 260 261 111,800
2020/07/09 286 286 273 278 91,900
2020/07/08 296 297 284 288 102,900
2020/07/07 279 294 274 293 186,300
2020/07/06 268 283 268 280 135,500
2020/07/03 273 280 260 265 234,500
2020/07/02 268 271 253 260 167,300
2020/07/01 267 281 265 267 127,800
2020/06/30 279 281 264 267 102,400
2020/06/29 275 285 259 277 216,400
2020/06/26 293 298 277 282 248,100
2020/06/25 296 311 283 301 665,500
2020/06/24 273 348 270 307 2,407,000
2020/06/23 271 271 261 270 65,100
2020/06/22 265 277 265 274 46,300
2020/06/19 269 276 265 270 88,500
2020/06/18 265 270 257 269 61,600
2020/06/17 264 267 260 262 56,600
2020/06/16 257 269 257 269 79,100
2020/06/15 266 266 248 249 132,600
2020/06/12 249 264 249 260 183,400
2020/06/11 272 277 262 268 130,100
2020/06/10 282 282 275 278 74,000
2020/06/09 275 283 268 282 153,700
2020/06/08 272 278 265 274 162,900
2020/06/05 263 269 260 268 62,600
2020/06/04 267 268 258 264 117,100
2020/06/03 272 274 261 267 134,400
2020/06/02 268 272 265 271 97,900
2020/06/01 264 275 262 267 134,800
2020/05/29 260 267 259 267 102,900
2020/05/28 263 270 257 262 401,200
2020/05/27 241 288 241 269 2,440,300
2020/05/26 244 245 230 237 127,700
2020/05/25 238 246 233 244 118,900
2020/05/22 228 238 226 235 91,200
2020/05/21 230 231 224 227 81,800
2020/05/20 222 233 221 231 134,200
2020/05/19 220 227 212 223 338,100
2020/05/18 207 207 202 205 23,700
2020/05/15 206 207 197 207 63,800
2020/05/14 214 215 198 203 115,400
2020/05/13 210 215 209 215 30,400
2020/05/12 222 222 210 211 63,900
2020/05/11 219 227 217 219 68,400
2020/05/08 215 219 210 217 59,800
2020/05/07 204 222 204 215 151,100
2020/05/01 205 207 198 207 78,300
2020/04/30 207 209 198 205 184,100
2020/04/28 195 208 192 207 304,900
2020/04/27 188 199 187 197 160,200
2020/04/24 191 193 186 187 49,400
2020/04/23 188 192 186 190 61,300
2020/04/22 192 193 183 187 198,600
2020/04/21 208 213 191 197 415,700
2020/04/20 208 208 185 200 428,800
2020/04/17 224 225 203 203 414,300
2020/04/16 215 224 198 222 1,259,500
2020/04/15 177 223 174 223 1,648,100
2020/04/14 178 179 171 173 129,500
2020/04/13 173 173 164 167 73,700
2020/04/10 174 174 168 171 47,900
2020/04/09 172 176 168 175 110,200
2020/04/08 172 175 163 169 122,900
2020/04/07 161 172 159 169 114,500
2020/04/06 158 164 151 157 79,300
2020/04/03 167 167 152 158 60,300
2020/04/02 166 167 154 160 74,500
2020/04/01 169 176 167 167 47,500
2020/03/31 173 180 170 173 60,200
2020/03/30 168 173 166 173 27,200
2020/03/27 178 179 169 173 53,300
2020/03/26 184 184 170 173 75,700
2020/03/25 182 187 172 184 189,100
2020/03/24 166 176 163 176 93,400
2020/03/23 156 164 148 163 103,000
2020/03/19 160 161 145 151 97,000
2020/03/18 161 170 155 157 119,900
2020/03/17 145 164 144 160 217,800
2020/03/16 173 174 155 156 114,300
2020/03/13 160 170 156 158 204,600
2020/03/12 180 191 172 182 230,200
2020/03/11 205 208 188 189 119,200
2020/03/10 183 204 178 204 232,200
2020/03/09 218 218 198 201 187,300
2020/03/06 233 239 221 226 262,400
2020/03/05 226 245 226 240 597,600
2020/03/04 212 227 212 220 79,600
2020/03/03 233 237 220 220 116,200
2020/03/02 216 238 215 222 124,900
2020/02/28 222 229 212 214 212,900
2020/02/27 256 256 238 240 101,200
2020/02/26 259 261 247 255 129,600
2020/02/25 262 269 258 264 110,200
2020/02/21 281 286 280 285 39,700
2020/02/20 293 293 281 282 73,400
2020/02/19 286 291 286 291 33,300
2020/02/18 299 299 283 288 81,800
2020/02/17 301 301 293 301 68,100
2020/02/14 300 303 296 303 80,400
2020/02/13 304 304 301 303 26,700
2020/02/12 306 306 301 305 24,500
2020/02/10 302 305 300 305 41,000
2020/02/07 308 308 302 306 58,800
2020/02/06 310 315 309 311 36,900
2020/02/05 307 308 301 307 42,700
2020/02/04 300 304 300 301 30,500
2020/02/03 297 302 292 299 89,800
2020/01/31 307 313 304 304 68,500
2020/01/30 309 313 302 303 91,300
2020/01/29 322 322 311 312 60,500
2020/01/28 319 325 317 320 55,100
2020/01/27 325 332 321 323 86,100
2020/01/24 326 339 319 333 116,600
2020/01/23 332 332 320 321 70,400
2020/01/22 338 343 333 333 67,200
2020/01/21 345 347 338 339 47,000
2020/01/20 346 347 342 344 52,800
2020/01/17 345 347 334 347 174,500
2020/01/16 326 356 326 344 431,600
2020/01/15 326 329 312 322 189,000
2020/01/14 304 307 299 302 74,200
2020/01/10 308 308 302 302 34,500
2020/01/09 307 311 301 305 69,000
2020/01/08 315 316 295 301 222,400
2020/01/07 317 318 315 315 22,100
2020/01/06 319 319 312 317 55,200

このページの先頭へ