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 |
---|---|---|---|---|---|
2022/12/30 | 210 | 213 | 208 | 211 | 31,700 |
2022/12/29 | 202 | 208 | 201 | 208 | 28,000 |
2022/12/28 | 205 | 206 | 201 | 204 | 40,600 |
2022/12/27 | 200 | 207 | 200 | 206 | 39,500 |
2022/12/26 | 202 | 204 | 199 | 200 | 29,800 |
2022/12/23 | 209 | 209 | 203 | 203 | 47,100 |
2022/12/22 | 203 | 212 | 199 | 210 | 100,000 |
2022/12/21 | 200 | 205 | 197 | 198 | 68,000 |
2022/12/20 | 211 | 213 | 198 | 202 | 117,000 |
2022/12/19 | 212 | 212 | 203 | 209 | 73,700 |
2022/12/16 | 210 | 214 | 208 | 210 | 119,900 |
2022/12/15 | 211 | 224 | 211 | 216 | 296,300 |
2022/12/14 | 211 | 220 | 209 | 216 | 234,400 |
2022/12/13 | 214 | 221 | 206 | 206 | 275,600 |
2022/12/12 | 199 | 217 | 197 | 212 | 391,100 |
2022/12/09 | 196 | 201 | 192 | 200 | 94,500 |
2022/12/08 | 196 | 197 | 191 | 194 | 84,300 |
2022/12/07 | 195 | 197 | 194 | 195 | 28,100 |
2022/12/06 | 198 | 198 | 194 | 195 | 52,000 |
2022/12/05 | 198 | 200 | 197 | 197 | 33,800 |
2022/12/02 | 197 | 200 | 196 | 200 | 41,400 |
2022/12/01 | 199 | 201 | 196 | 198 | 69,200 |
2022/11/30 | 201 | 201 | 197 | 197 | 58,300 |
2022/11/29 | 199 | 203 | 197 | 199 | 80,000 |
2022/11/28 | 204 | 204 | 198 | 199 | 82,000 |
2022/11/25 | 202 | 205 | 201 | 202 | 70,900 |
2022/11/24 | 198 | 204 | 196 | 202 | 145,600 |
2022/11/22 | 196 | 200 | 195 | 197 | 119,500 |
2022/11/21 | 197 | 197 | 190 | 191 | 238,900 |
2022/11/18 | 210 | 233 | 198 | 198 | 1,393,800 |
2022/11/17 | 208 | 212 | 203 | 205 | 87,800 |
2022/11/16 | 203 | 212 | 203 | 210 | 96,200 |
2022/11/15 | 205 | 206 | 203 | 203 | 78,100 |
2022/11/14 | 206 | 208 | 202 | 203 | 83,600 |
2022/11/11 | 205 | 214 | 203 | 206 | 153,500 |
2022/11/10 | 203 | 208 | 203 | 204 | 70,800 |
2022/11/09 | 209 | 210 | 204 | 204 | 64,200 |
2022/11/08 | 211 | 214 | 209 | 209 | 70,800 |
2022/11/07 | 205 | 212 | 203 | 209 | 104,500 |
2022/11/04 | 203 | 205 | 202 | 203 | 97,700 |
2022/11/02 | 209 | 209 | 202 | 203 | 111,600 |
2022/11/01 | 208 | 212 | 205 | 207 | 150,300 |
2022/10/31 | 210 | 212 | 205 | 208 | 168,000 |
2022/10/28 | 208 | 222 | 206 | 210 | 340,700 |
2022/10/27 | 208 | 218 | 204 | 211 | 241,100 |
2022/10/26 | 211 | 212 | 203 | 206 | 319,700 |
2022/10/25 | 220 | 229 | 211 | 215 | 668,200 |
2022/10/24 | 212 | 233 | 206 | 227 | 1,851,100 |
2022/10/21 | 220 | 223 | 206 | 209 | 1,417,800 |
2022/10/20 | 240 | 249 | 222 | 225 | 2,715,700 |
2022/10/19 | 222 | 269 | 221 | 254 | 18,585,200 |
2022/10/18 | 190 | 232 | 190 | 210 | 12,030,000 |
2022/10/17 | 175 | 213 | 171 | 186 | 1,380,200 |
2022/10/14 | 172 | 179 | 172 | 179 | 38,500 |
2022/10/13 | 171 | 175 | 170 | 171 | 27,300 |
2022/10/12 | 170 | 173 | 170 | 173 | 9,900 |
2022/10/11 | 173 | 173 | 170 | 170 | 14,000 |
2022/10/07 | 173 | 175 | 173 | 173 | 10,500 |
2022/10/06 | 173 | 177 | 173 | 176 | 19,800 |
2022/10/05 | 170 | 173 | 170 | 173 | 22,200 |
2022/10/04 | 169 | 172 | 169 | 172 | 6,000 |
2022/10/03 | 169 | 169 | 167 | 168 | 13,400 |
2022/09/30 | 170 | 170 | 168 | 168 | 17,600 |
2022/09/29 | 170 | 172 | 170 | 170 | 6,600 |
2022/09/28 | 170 | 172 | 168 | 171 | 19,600 |
2022/09/27 | 170 | 172 | 170 | 172 | 9,300 |
2022/09/26 | 174 | 174 | 170 | 170 | 16,900 |
2022/09/22 | 170 | 174 | 170 | 174 | 17,900 |
2022/09/21 | 175 | 175 | 172 | 172 | 10,900 |
2022/09/20 | 175 | 175 | 173 | 173 | 23,400 |
2022/09/16 | 175 | 175 | 173 | 173 | 6,300 |
2022/09/15 | 176 | 176 | 173 | 173 | 17,300 |
2022/09/14 | 171 | 175 | 171 | 173 | 26,900 |
2022/09/13 | 175 | 176 | 173 | 173 | 18,700 |
2022/09/12 | 177 | 177 | 174 | 176 | 15,600 |
2022/09/09 | 175 | 177 | 175 | 177 | 12,400 |
2022/09/08 | 176 | 177 | 176 | 176 | 13,500 |
2022/09/07 | 179 | 179 | 174 | 175 | 25,600 |
2022/09/06 | 178 | 179 | 177 | 178 | 17,700 |
2022/09/05 | 179 | 180 | 177 | 179 | 26,200 |
2022/09/02 | 180 | 181 | 179 | 181 | 5,200 |
2022/09/01 | 181 | 181 | 179 | 179 | 17,200 |
2022/08/31 | 180 | 182 | 180 | 181 | 10,400 |
2022/08/30 | 180 | 183 | 180 | 183 | 8,000 |
2022/08/29 | 180 | 182 | 180 | 180 | 13,300 |
2022/08/26 | 184 | 184 | 182 | 182 | 14,200 |
2022/08/25 | 182 | 184 | 182 | 184 | 11,400 |
2022/08/24 | 183 | 183 | 181 | 183 | 10,200 |
2022/08/23 | 180 | 183 | 179 | 183 | 25,500 |
2022/08/22 | 181 | 182 | 179 | 180 | 9,600 |
2022/08/19 | 179 | 182 | 179 | 182 | 6,000 |
2022/08/18 | 179 | 181 | 179 | 179 | 24,200 |
2022/08/17 | 179 | 182 | 178 | 181 | 15,400 |
2022/08/16 | 179 | 181 | 178 | 179 | 24,600 |
2022/08/15 | 183 | 184 | 180 | 181 | 20,300 |
2022/08/12 | 180 | 182 | 179 | 182 | 13,600 |
2022/08/10 | 179 | 181 | 179 | 181 | 9,100 |
2022/08/09 | 180 | 181 | 178 | 179 | 23,900 |
2022/08/08 | 181 | 182 | 179 | 181 | 29,400 |
2022/08/05 | 181 | 184 | 181 | 182 | 10,900 |
2022/08/04 | 182 | 185 | 180 | 185 | 18,700 |
2022/08/03 | 181 | 181 | 178 | 180 | 17,700 |
2022/08/02 | 180 | 182 | 180 | 180 | 4,300 |
2022/08/01 | 181 | 182 | 178 | 181 | 9,900 |
2022/07/29 | 181 | 183 | 179 | 179 | 11,600 |
2022/07/28 | 183 | 183 | 180 | 180 | 8,500 |
2022/07/27 | 184 | 184 | 180 | 180 | 10,900 |
2022/07/26 | 182 | 183 | 181 | 182 | 4,000 |
2022/07/25 | 183 | 183 | 178 | 180 | 22,900 |
2022/07/22 | 186 | 186 | 181 | 181 | 29,600 |
2022/07/21 | 178 | 184 | 178 | 184 | 12,500 |
2022/07/20 | 179 | 182 | 178 | 181 | 17,800 |
2022/07/19 | 176 | 180 | 176 | 178 | 18,000 |
2022/07/15 | 181 | 183 | 176 | 180 | 23,900 |
2022/07/14 | 179 | 183 | 178 | 183 | 15,500 |
2022/07/13 | 178 | 180 | 178 | 178 | 3,500 |
2022/07/12 | 178 | 180 | 177 | 177 | 8,800 |
2022/07/11 | 180 | 186 | 180 | 180 | 10,700 |
2022/07/08 | 181 | 184 | 181 | 183 | 15,800 |
2022/07/07 | 182 | 184 | 181 | 184 | 7,400 |
2022/07/06 | 182 | 182 | 180 | 182 | 10,600 |
2022/07/05 | 182 | 185 | 182 | 183 | 6,900 |
2022/07/04 | 182 | 183 | 180 | 183 | 3,400 |
2022/07/01 | 181 | 183 | 179 | 180 | 10,400 |
2022/06/30 | 184 | 185 | 182 | 182 | 14,800 |
2022/06/29 | 181 | 185 | 179 | 185 | 37,800 |
2022/06/28 | 181 | 183 | 180 | 181 | 11,400 |
2022/06/27 | 179 | 181 | 179 | 179 | 5,500 |
2022/06/24 | 179 | 182 | 179 | 179 | 7,100 |
2022/06/23 | 177 | 179 | 177 | 178 | 2,100 |
2022/06/22 | 178 | 179 | 176 | 176 | 7,200 |
2022/06/21 | 175 | 181 | 175 | 177 | 20,000 |
2022/06/20 | 178 | 178 | 175 | 175 | 10,100 |
2022/06/17 | 176 | 177 | 175 | 176 | 8,800 |
2022/06/16 | 177 | 178 | 176 | 177 | 8,400 |
2022/06/15 | 183 | 183 | 176 | 176 | 24,500 |
2022/06/14 | 176 | 181 | 176 | 180 | 11,900 |
2022/06/13 | 178 | 180 | 177 | 178 | 12,400 |
2022/06/10 | 179 | 180 | 178 | 179 | 13,600 |
2022/06/09 | 180 | 182 | 180 | 180 | 18,700 |
2022/06/08 | 181 | 181 | 179 | 180 | 13,900 |
2022/06/07 | 185 | 185 | 178 | 180 | 27,800 |
2022/06/06 | 184 | 184 | 181 | 184 | 14,100 |
2022/06/03 | 187 | 187 | 181 | 183 | 28,000 |
2022/06/02 | 187 | 187 | 184 | 187 | 6,200 |
2022/06/01 | 184 | 187 | 183 | 187 | 10,900 |
2022/05/31 | 183 | 184 | 182 | 184 | 13,000 |
2022/05/30 | 179 | 185 | 175 | 185 | 109,400 |
2022/05/27 | 179 | 179 | 175 | 177 | 29,100 |
2022/05/26 | 182 | 182 | 177 | 177 | 16,200 |
2022/05/25 | 181 | 181 | 178 | 180 | 15,600 |
2022/05/24 | 184 | 184 | 178 | 181 | 42,200 |
2022/05/23 | 193 | 193 | 183 | 185 | 29,200 |
2022/05/20 | 191 | 191 | 188 | 190 | 11,700 |
2022/05/19 | 177 | 193 | 175 | 191 | 125,700 |
2022/05/18 | 173 | 188 | 173 | 181 | 69,800 |
2022/05/17 | 173 | 176 | 172 | 172 | 15,700 |
2022/05/16 | 180 | 180 | 174 | 174 | 8,800 |
2022/05/13 | 175 | 180 | 174 | 179 | 26,100 |
2022/05/12 | 178 | 179 | 175 | 176 | 34,900 |
2022/05/11 | 181 | 183 | 180 | 182 | 11,200 |
2022/05/10 | 182 | 184 | 181 | 182 | 5,100 |
2022/05/09 | 188 | 188 | 183 | 184 | 10,100 |
2022/05/06 | 187 | 188 | 185 | 188 | 14,400 |
2022/05/02 | 185 | 188 | 185 | 187 | 5,500 |
2022/04/28 | 187 | 190 | 187 | 190 | 17,000 |
2022/04/27 | 180 | 189 | 179 | 187 | 40,700 |
2022/04/26 | 181 | 184 | 181 | 183 | 8,000 |
2022/04/25 | 182 | 186 | 182 | 183 | 14,600 |
2022/04/22 | 184 | 186 | 183 | 185 | 10,900 |
2022/04/21 | 184 | 186 | 184 | 186 | 4,200 |
2022/04/20 | 186 | 186 | 184 | 186 | 12,900 |
2022/04/19 | 186 | 188 | 185 | 186 | 6,400 |
2022/04/18 | 185 | 186 | 182 | 185 | 10,300 |
2022/04/15 | 186 | 186 | 183 | 183 | 12,900 |
2022/04/14 | 185 | 190 | 181 | 185 | 65,100 |
2022/04/13 | 188 | 192 | 186 | 192 | 32,200 |
2022/04/12 | 191 | 194 | 185 | 188 | 50,600 |
2022/04/11 | 191 | 199 | 189 | 191 | 53,800 |
2022/04/08 | 187 | 191 | 185 | 191 | 33,900 |
2022/04/07 | 183 | 188 | 181 | 187 | 28,100 |
2022/04/06 | 184 | 190 | 184 | 188 | 13,800 |
2022/04/05 | 186 | 188 | 183 | 186 | 27,900 |
2022/04/04 | 182 | 185 | 181 | 185 | 9,600 |
2022/04/01 | 180 | 183 | 179 | 182 | 26,500 |
2022/03/31 | 185 | 185 | 182 | 182 | 12,800 |
2022/03/30 | 186 | 187 | 184 | 185 | 7,700 |
2022/03/29 | 184 | 189 | 184 | 186 | 19,500 |
2022/03/28 | 186 | 188 | 185 | 187 | 6,900 |
2022/03/25 | 188 | 189 | 186 | 189 | 5,500 |
2022/03/24 | 182 | 188 | 182 | 186 | 19,200 |
2022/03/23 | 187 | 188 | 185 | 186 | 7,200 |
2022/03/22 | 187 | 189 | 184 | 185 | 31,600 |
2022/03/18 | 180 | 187 | 180 | 187 | 29,300 |
2022/03/17 | 186 | 187 | 181 | 182 | 40,800 |
2022/03/16 | 176 | 190 | 176 | 185 | 89,200 |
2022/03/15 | 175 | 178 | 175 | 178 | 11,300 |
2022/03/14 | 175 | 178 | 175 | 176 | 7,900 |
2022/03/11 | 176 | 179 | 174 | 176 | 8,400 |
2022/03/10 | 174 | 177 | 174 | 177 | 24,700 |
2022/03/09 | 180 | 180 | 173 | 175 | 6,600 |
2022/03/08 | 173 | 175 | 171 | 173 | 20,900 |
2022/03/07 | 174 | 174 | 167 | 170 | 36,000 |
2022/03/04 | 180 | 180 | 175 | 176 | 13,700 |
2022/03/03 | 180 | 184 | 179 | 181 | 6,100 |
2022/03/02 | 183 | 183 | 179 | 180 | 19,100 |
2022/03/01 | 184 | 185 | 183 | 184 | 13,200 |
2022/02/28 | 180 | 184 | 180 | 181 | 16,800 |
2022/02/25 | 178 | 180 | 176 | 180 | 40,800 |
2022/02/24 | 187 | 188 | 174 | 174 | 82,800 |
2022/02/22 | 183 | 187 | 183 | 186 | 5,900 |
2022/02/21 | 184 | 189 | 183 | 186 | 16,400 |
2022/02/18 | 184 | 190 | 183 | 187 | 48,100 |
2022/02/17 | 189 | 192 | 186 | 188 | 21,400 |
2022/02/16 | 188 | 190 | 188 | 190 | 19,400 |
2022/02/15 | 194 | 195 | 188 | 188 | 54,900 |
2022/02/14 | 190 | 194 | 185 | 192 | 46,900 |
2022/02/10 | 188 | 195 | 188 | 195 | 30,000 |
2022/02/09 | 191 | 191 | 186 | 188 | 7,600 |
2022/02/08 | 187 | 190 | 187 | 189 | 2,600 |
2022/02/07 | 192 | 192 | 187 | 187 | 16,600 |
2022/02/04 | 189 | 192 | 186 | 190 | 29,000 |
2022/02/03 | 193 | 193 | 190 | 190 | 16,600 |
2022/02/02 | 189 | 194 | 189 | 194 | 12,700 |
2022/02/01 | 186 | 193 | 186 | 189 | 34,300 |
2022/01/31 | 188 | 189 | 187 | 187 | 22,400 |
2022/01/28 | 187 | 193 | 186 | 186 | 25,100 |
2022/01/27 | 188 | 199 | 186 | 188 | 89,900 |
2022/01/26 | 183 | 187 | 183 | 187 | 32,900 |
2022/01/25 | 192 | 194 | 182 | 182 | 85,200 |
2022/01/24 | 186 | 210 | 184 | 194 | 404,700 |
2022/01/21 | 182 | 187 | 182 | 186 | 11,900 |
2022/01/20 | 183 | 189 | 179 | 188 | 51,000 |
2022/01/19 | 190 | 195 | 176 | 180 | 130,100 |
2022/01/18 | 199 | 200 | 191 | 193 | 41,600 |
2022/01/17 | 200 | 204 | 193 | 195 | 64,100 |
2022/01/14 | 205 | 205 | 199 | 200 | 28,300 |
2022/01/13 | 208 | 210 | 200 | 201 | 65,800 |
2022/01/12 | 205 | 219 | 194 | 213 | 195,800 |
2022/01/11 | 190 | 211 | 184 | 206 | 144,100 |
2022/01/07 | 186 | 189 | 183 | 186 | 15,200 |
2022/01/06 | 190 | 190 | 183 | 185 | 37,200 |
2022/01/05 | 191 | 194 | 187 | 188 | 17,500 |
2022/01/04 | 198 | 198 | 190 | 191 | 29,000 |