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 |
---|---|---|---|---|---|
2021/12/30 | 190 | 195 | 190 | 194 | 21,300 |
2021/12/29 | 183 | 192 | 183 | 192 | 37,000 |
2021/12/28 | 184 | 185 | 180 | 181 | 67,900 |
2021/12/27 | 187 | 187 | 182 | 182 | 36,500 |
2021/12/24 | 191 | 191 | 186 | 187 | 48,800 |
2021/12/23 | 188 | 190 | 187 | 189 | 33,300 |
2021/12/22 | 187 | 193 | 187 | 188 | 54,000 |
2021/12/21 | 186 | 188 | 184 | 186 | 20,600 |
2021/12/20 | 190 | 190 | 186 | 186 | 27,300 |
2021/12/17 | 191 | 191 | 188 | 190 | 15,500 |
2021/12/16 | 191 | 193 | 191 | 192 | 21,000 |
2021/12/15 | 189 | 191 | 189 | 191 | 20,900 |
2021/12/14 | 189 | 190 | 188 | 189 | 17,700 |
2021/12/13 | 192 | 192 | 190 | 191 | 22,400 |
2021/12/10 | 197 | 197 | 190 | 190 | 23,900 |
2021/12/09 | 207 | 207 | 200 | 200 | 25,100 |
2021/12/08 | 199 | 201 | 197 | 198 | 23,100 |
2021/12/07 | 189 | 198 | 189 | 195 | 54,600 |
2021/12/06 | 189 | 190 | 184 | 189 | 58,800 |
2021/12/03 | 186 | 192 | 186 | 189 | 63,200 |
2021/12/02 | 190 | 194 | 187 | 188 | 56,800 |
2021/12/01 | 193 | 197 | 187 | 194 | 61,800 |
2021/11/30 | 192 | 202 | 192 | 193 | 50,900 |
2021/11/29 | 200 | 203 | 195 | 195 | 44,900 |
2021/11/26 | 208 | 210 | 201 | 202 | 46,200 |
2021/11/25 | 206 | 209 | 206 | 209 | 30,800 |
2021/11/24 | 213 | 213 | 205 | 205 | 68,400 |
2021/11/22 | 212 | 214 | 212 | 213 | 30,300 |
2021/11/19 | 218 | 220 | 214 | 216 | 37,900 |
2021/11/18 | 221 | 221 | 215 | 220 | 38,300 |
2021/11/17 | 229 | 229 | 221 | 221 | 30,100 |
2021/11/16 | 225 | 227 | 223 | 226 | 33,700 |
2021/11/15 | 220 | 223 | 220 | 223 | 22,900 |
2021/11/12 | 222 | 223 | 221 | 223 | 20,200 |
2021/11/11 | 222 | 224 | 222 | 223 | 9,500 |
2021/11/10 | 221 | 223 | 220 | 223 | 25,800 |
2021/11/09 | 225 | 228 | 220 | 221 | 49,200 |
2021/11/08 | 229 | 230 | 225 | 226 | 33,500 |
2021/11/05 | 230 | 232 | 227 | 230 | 26,700 |
2021/11/04 | 232 | 233 | 230 | 232 | 35,300 |
2021/11/02 | 236 | 238 | 232 | 233 | 19,200 |
2021/11/01 | 232 | 239 | 232 | 236 | 48,700 |
2021/10/29 | 232 | 235 | 231 | 231 | 18,800 |
2021/10/28 | 231 | 235 | 229 | 235 | 43,000 |
2021/10/27 | 236 | 239 | 230 | 232 | 78,200 |
2021/10/26 | 242 | 246 | 238 | 240 | 40,900 |
2021/10/25 | 237 | 249 | 232 | 241 | 218,600 |
2021/10/22 | 232 | 238 | 231 | 233 | 53,300 |
2021/10/21 | 233 | 239 | 232 | 236 | 50,900 |
2021/10/20 | 234 | 237 | 232 | 233 | 44,900 |
2021/10/19 | 235 | 238 | 231 | 235 | 60,300 |
2021/10/18 | 235 | 238 | 229 | 230 | 113,100 |
2021/10/15 | 228 | 239 | 226 | 227 | 347,900 |
2021/10/14 | 245 | 248 | 240 | 241 | 177,000 |
2021/10/13 | 264 | 268 | 242 | 243 | 353,300 |
2021/10/12 | 265 | 272 | 255 | 270 | 234,900 |
2021/10/11 | 252 | 265 | 250 | 265 | 192,000 |
2021/10/08 | 243 | 253 | 243 | 252 | 88,200 |
2021/10/07 | 242 | 244 | 239 | 243 | 37,400 |
2021/10/06 | 245 | 253 | 244 | 244 | 179,800 |
2021/10/05 | 241 | 247 | 233 | 247 | 64,600 |
2021/10/04 | 246 | 246 | 236 | 242 | 57,500 |
2021/10/01 | 238 | 243 | 236 | 236 | 37,200 |
2021/09/30 | 240 | 244 | 239 | 240 | 31,300 |
2021/09/29 | 247 | 247 | 239 | 242 | 67,700 |
2021/09/28 | 253 | 256 | 245 | 249 | 160,400 |
2021/09/27 | 250 | 252 | 245 | 251 | 83,500 |
2021/09/24 | 246 | 254 | 244 | 246 | 97,400 |
2021/09/22 | 239 | 252 | 233 | 248 | 132,900 |
2021/09/21 | 242 | 242 | 234 | 239 | 38,200 |
2021/09/17 | 242 | 243 | 240 | 242 | 14,300 |
2021/09/16 | 250 | 250 | 235 | 244 | 163,300 |
2021/09/15 | 246 | 254 | 243 | 248 | 158,600 |
2021/09/14 | 235 | 261 | 234 | 248 | 797,700 |
2021/09/13 | 235 | 236 | 235 | 235 | 21,200 |
2021/09/10 | 230 | 240 | 230 | 238 | 54,800 |
2021/09/09 | 231 | 234 | 229 | 229 | 21,300 |
2021/09/08 | 225 | 231 | 223 | 231 | 24,500 |
2021/09/07 | 224 | 228 | 224 | 226 | 15,100 |
2021/09/06 | 227 | 227 | 222 | 224 | 21,700 |
2021/09/03 | 228 | 230 | 225 | 227 | 24,300 |
2021/09/02 | 231 | 231 | 224 | 227 | 21,200 |
2021/09/01 | 225 | 232 | 223 | 230 | 60,900 |
2021/08/31 | 219 | 225 | 219 | 224 | 38,400 |
2021/08/30 | 219 | 221 | 217 | 219 | 31,300 |
2021/08/27 | 219 | 222 | 215 | 218 | 55,600 |
2021/08/26 | 220 | 223 | 219 | 219 | 27,200 |
2021/08/25 | 220 | 223 | 218 | 222 | 15,400 |
2021/08/24 | 221 | 223 | 219 | 219 | 26,400 |
2021/08/23 | 216 | 219 | 216 | 217 | 40,100 |
2021/08/20 | 232 | 247 | 216 | 217 | 242,800 |
2021/08/19 | 226 | 231 | 226 | 226 | 27,400 |
2021/08/18 | 223 | 229 | 221 | 227 | 40,300 |
2021/08/17 | 227 | 227 | 222 | 223 | 44,900 |
2021/08/16 | 231 | 231 | 226 | 227 | 26,600 |
2021/08/13 | 232 | 232 | 227 | 230 | 48,100 |
2021/08/12 | 233 | 235 | 231 | 232 | 36,800 |
2021/08/11 | 233 | 237 | 232 | 235 | 43,300 |
2021/08/10 | 229 | 237 | 229 | 236 | 41,300 |
2021/08/06 | 229 | 229 | 226 | 228 | 33,900 |
2021/08/05 | 228 | 233 | 228 | 228 | 25,200 |
2021/08/04 | 230 | 234 | 228 | 228 | 45,400 |
2021/08/03 | 228 | 233 | 228 | 231 | 39,500 |
2021/08/02 | 236 | 237 | 232 | 234 | 81,700 |
2021/07/30 | 246 | 247 | 235 | 236 | 124,300 |
2021/07/29 | 243 | 247 | 242 | 246 | 63,000 |
2021/07/28 | 250 | 250 | 242 | 245 | 151,400 |
2021/07/27 | 246 | 256 | 243 | 255 | 154,200 |
2021/07/26 | 247 | 248 | 242 | 244 | 154,900 |
2021/07/21 | 250 | 251 | 241 | 241 | 246,400 |
2021/07/20 | 256 | 258 | 245 | 246 | 450,400 |
2021/07/19 | 272 | 277 | 254 | 260 | 628,500 |
2021/07/16 | 280 | 284 | 276 | 277 | 297,800 |
2021/07/15 | 286 | 289 | 278 | 280 | 673,800 |
2021/07/14 | 280 | 285 | 276 | 279 | 1,327,700 |
2021/07/13 | 293 | 301 | 275 | 282 | 6,711,500 |
2021/07/12 | 244 | 247 | 239 | 245 | 79,000 |
2021/07/09 | 234 | 242 | 234 | 242 | 30,100 |
2021/07/08 | 242 | 243 | 237 | 239 | 58,500 |
2021/07/07 | 246 | 252 | 241 | 244 | 98,900 |
2021/07/06 | 239 | 257 | 239 | 246 | 287,200 |
2021/07/05 | 231 | 240 | 231 | 237 | 102,100 |
2021/07/02 | 230 | 232 | 228 | 231 | 46,300 |
2021/07/01 | 229 | 230 | 225 | 229 | 45,000 |
2021/06/30 | 229 | 230 | 225 | 229 | 44,900 |
2021/06/29 | 226 | 230 | 226 | 230 | 26,800 |
2021/06/28 | 228 | 228 | 224 | 226 | 27,100 |
2021/06/25 | 230 | 230 | 223 | 223 | 60,000 |
2021/06/24 | 230 | 230 | 228 | 230 | 27,600 |
2021/06/23 | 225 | 230 | 225 | 230 | 31,600 |
2021/06/22 | 225 | 227 | 222 | 227 | 25,700 |
2021/06/21 | 225 | 225 | 217 | 223 | 70,600 |
2021/06/18 | 225 | 232 | 225 | 225 | 48,700 |
2021/06/17 | 227 | 227 | 223 | 225 | 31,000 |
2021/06/16 | 229 | 233 | 225 | 227 | 73,500 |
2021/06/15 | 220 | 231 | 220 | 229 | 111,800 |
2021/06/14 | 219 | 222 | 216 | 219 | 58,700 |
2021/06/11 | 227 | 227 | 212 | 219 | 207,800 |
2021/06/10 | 231 | 235 | 224 | 227 | 86,800 |
2021/06/09 | 231 | 234 | 231 | 233 | 26,800 |
2021/06/08 | 230 | 233 | 228 | 233 | 47,400 |
2021/06/07 | 232 | 233 | 228 | 229 | 33,800 |
2021/06/04 | 234 | 237 | 227 | 228 | 97,400 |
2021/06/03 | 240 | 240 | 231 | 236 | 133,100 |
2021/06/02 | 231 | 239 | 229 | 237 | 101,500 |
2021/06/01 | 229 | 232 | 227 | 232 | 42,700 |
2021/05/31 | 225 | 230 | 222 | 228 | 82,200 |
2021/05/28 | 222 | 226 | 222 | 226 | 38,000 |
2021/05/27 | 226 | 226 | 221 | 221 | 24,000 |
2021/05/26 | 225 | 225 | 221 | 223 | 48,500 |
2021/05/25 | 227 | 229 | 226 | 227 | 28,300 |
2021/05/24 | 231 | 232 | 226 | 226 | 25,600 |
2021/05/21 | 234 | 234 | 227 | 232 | 48,900 |
2021/05/20 | 229 | 233 | 229 | 232 | 29,900 |
2021/05/19 | 227 | 229 | 225 | 227 | 28,900 |
2021/05/18 | 221 | 231 | 218 | 227 | 98,000 |
2021/05/17 | 237 | 239 | 223 | 224 | 121,200 |
2021/05/14 | 233 | 242 | 230 | 234 | 73,300 |
2021/05/13 | 236 | 239 | 231 | 233 | 61,600 |
2021/05/12 | 246 | 250 | 237 | 239 | 132,500 |
2021/05/11 | 253 | 253 | 246 | 246 | 71,200 |
2021/05/10 | 261 | 264 | 252 | 255 | 53,600 |
2021/05/07 | 259 | 262 | 255 | 259 | 42,300 |
2021/05/06 | 265 | 265 | 255 | 256 | 75,000 |
2021/04/30 | 267 | 282 | 253 | 260 | 378,200 |
2021/04/28 | 275 | 278 | 259 | 259 | 231,200 |
2021/04/27 | 267 | 283 | 265 | 278 | 233,700 |
2021/04/26 | 267 | 269 | 257 | 265 | 81,000 |
2021/04/23 | 262 | 278 | 261 | 266 | 152,100 |
2021/04/22 | 257 | 268 | 257 | 267 | 93,800 |
2021/04/21 | 270 | 273 | 254 | 257 | 212,900 |
2021/04/20 | 264 | 276 | 257 | 274 | 195,400 |
2021/04/19 | 255 | 266 | 252 | 262 | 176,300 |
2021/04/16 | 254 | 255 | 249 | 254 | 69,200 |
2021/04/15 | 248 | 256 | 246 | 254 | 185,300 |
2021/04/14 | 244 | 246 | 242 | 246 | 53,300 |
2021/04/13 | 251 | 252 | 236 | 242 | 175,700 |
2021/04/12 | 252 | 258 | 250 | 255 | 124,300 |
2021/04/09 | 245 | 252 | 245 | 250 | 31,300 |
2021/04/08 | 256 | 256 | 244 | 247 | 88,900 |
2021/04/07 | 253 | 258 | 248 | 251 | 126,700 |
2021/04/06 | 245 | 264 | 241 | 250 | 334,500 |
2021/04/05 | 244 | 244 | 240 | 243 | 25,500 |
2021/04/02 | 242 | 244 | 239 | 244 | 30,400 |
2021/04/01 | 241 | 247 | 240 | 243 | 43,600 |
2021/03/31 | 245 | 249 | 242 | 242 | 51,700 |
2021/03/30 | 245 | 246 | 242 | 244 | 31,900 |
2021/03/29 | 249 | 249 | 240 | 245 | 61,000 |
2021/03/26 | 243 | 246 | 241 | 245 | 33,800 |
2021/03/25 | 241 | 242 | 234 | 241 | 34,400 |
2021/03/24 | 245 | 246 | 236 | 236 | 64,600 |
2021/03/23 | 257 | 257 | 243 | 244 | 93,200 |
2021/03/22 | 249 | 261 | 248 | 256 | 123,000 |
2021/03/19 | 247 | 250 | 245 | 248 | 40,200 |
2021/03/18 | 252 | 252 | 247 | 247 | 51,400 |
2021/03/17 | 255 | 255 | 246 | 253 | 88,900 |
2021/03/16 | 255 | 257 | 252 | 254 | 52,100 |
2021/03/15 | 250 | 255 | 248 | 253 | 83,300 |
2021/03/12 | 242 | 247 | 241 | 246 | 58,700 |
2021/03/11 | 240 | 242 | 236 | 242 | 79,300 |
2021/03/10 | 246 | 246 | 232 | 235 | 105,000 |
2021/03/09 | 246 | 246 | 235 | 245 | 105,400 |
2021/03/08 | 250 | 260 | 243 | 246 | 253,900 |
2021/03/05 | 235 | 249 | 222 | 249 | 276,100 |
2021/03/04 | 230 | 241 | 227 | 235 | 254,000 |
2021/03/03 | 220 | 233 | 218 | 230 | 150,400 |
2021/03/02 | 218 | 222 | 213 | 220 | 62,000 |
2021/03/01 | 217 | 222 | 217 | 218 | 50,000 |
2021/02/26 | 227 | 228 | 215 | 215 | 144,400 |
2021/02/25 | 232 | 234 | 223 | 226 | 85,300 |
2021/02/24 | 230 | 244 | 230 | 232 | 249,000 |
2021/02/22 | 229 | 238 | 226 | 232 | 162,400 |
2021/02/19 | 236 | 239 | 220 | 225 | 247,000 |
2021/02/18 | 224 | 238 | 224 | 235 | 254,500 |
2021/02/17 | 213 | 225 | 210 | 224 | 174,400 |
2021/02/16 | 217 | 221 | 213 | 215 | 104,800 |
2021/02/15 | 217 | 217 | 212 | 217 | 53,200 |
2021/02/12 | 218 | 218 | 214 | 215 | 39,300 |
2021/02/10 | 216 | 218 | 214 | 216 | 41,300 |
2021/02/09 | 215 | 217 | 212 | 215 | 52,400 |
2021/02/08 | 217 | 217 | 212 | 215 | 64,600 |
2021/02/05 | 211 | 215 | 208 | 214 | 111,500 |
2021/02/04 | 210 | 213 | 209 | 211 | 59,500 |
2021/02/03 | 210 | 212 | 209 | 211 | 74,600 |
2021/02/02 | 209 | 212 | 207 | 209 | 61,300 |
2021/02/01 | 206 | 212 | 204 | 211 | 74,300 |
2021/01/29 | 215 | 216 | 206 | 206 | 151,400 |
2021/01/28 | 212 | 218 | 212 | 215 | 76,900 |
2021/01/27 | 218 | 219 | 215 | 215 | 72,800 |
2021/01/26 | 215 | 222 | 214 | 217 | 110,000 |
2021/01/25 | 214 | 217 | 214 | 215 | 43,000 |
2021/01/22 | 214 | 217 | 213 | 215 | 34,700 |
2021/01/21 | 214 | 216 | 212 | 215 | 53,000 |
2021/01/20 | 220 | 220 | 211 | 215 | 56,900 |
2021/01/19 | 218 | 218 | 212 | 215 | 79,000 |
2021/01/18 | 213 | 218 | 208 | 214 | 221,700 |
2021/01/15 | 224 | 249 | 217 | 218 | 906,600 |
2021/01/14 | 216 | 245 | 214 | 216 | 1,292,200 |
2021/01/13 | 206 | 211 | 205 | 205 | 74,000 |
2021/01/12 | 207 | 209 | 204 | 204 | 40,300 |
2021/01/08 | 207 | 208 | 204 | 204 | 60,600 |
2021/01/07 | 215 | 216 | 206 | 208 | 94,700 |
2021/01/06 | 210 | 220 | 210 | 214 | 78,800 |
2021/01/05 | 197 | 213 | 197 | 212 | 80,700 |
2021/01/04 | 206 | 206 | 197 | 204 | 71,000 |