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 |
---|---|---|---|---|---|
2023/12/29 | 131 | 132 | 129 | 131 | 162,100 |
2023/12/28 | 127 | 132 | 127 | 132 | 121,200 |
2023/12/27 | 127 | 131 | 125 | 128 | 200,200 |
2023/12/26 | 124 | 128 | 123 | 126 | 251,600 |
2023/12/25 | 128 | 128 | 122 | 122 | 368,800 |
2023/12/22 | 130 | 131 | 126 | 127 | 418,400 |
2023/12/21 | 129 | 130 | 127 | 129 | 291,100 |
2023/12/20 | 132 | 136 | 131 | 132 | 279,300 |
2023/12/19 | 132 | 135 | 131 | 132 | 197,800 |
2023/12/18 | 133 | 133 | 130 | 132 | 295,100 |
2023/12/15 | 131 | 136 | 131 | 135 | 151,900 |
2023/12/14 | 138 | 138 | 131 | 132 | 250,900 |
2023/12/13 | 132 | 138 | 132 | 136 | 297,200 |
2023/12/12 | 133 | 135 | 131 | 132 | 322,800 |
2023/12/11 | 135 | 137 | 133 | 133 | 275,900 |
2023/12/08 | 138 | 140 | 132 | 133 | 701,600 |
2023/12/07 | 150 | 150 | 140 | 141 | 566,900 |
2023/12/06 | 143 | 151 | 142 | 148 | 652,400 |
2023/12/05 | 142 | 144 | 138 | 144 | 264,500 |
2023/12/04 | 145 | 145 | 140 | 143 | 234,400 |
2023/12/01 | 147 | 147 | 142 | 142 | 446,700 |
2023/11/30 | 149 | 149 | 146 | 147 | 262,200 |
2023/11/29 | 150 | 152 | 148 | 148 | 189,200 |
2023/11/28 | 152 | 152 | 148 | 149 | 349,100 |
2023/11/27 | 155 | 155 | 150 | 152 | 374,400 |
2023/11/24 | 153 | 160 | 153 | 157 | 559,400 |
2023/11/22 | 156 | 156 | 152 | 152 | 215,600 |
2023/11/21 | 158 | 160 | 155 | 155 | 207,700 |
2023/11/20 | 160 | 161 | 157 | 159 | 243,300 |
2023/11/17 | 156 | 163 | 156 | 162 | 394,300 |
2023/11/16 | 159 | 160 | 155 | 155 | 358,700 |
2023/11/15 | 158 | 161 | 156 | 160 | 277,800 |
2023/11/14 | 161 | 167 | 157 | 158 | 688,700 |
2023/11/13 | 173 | 173 | 159 | 160 | 1,115,000 |
2023/11/10 | 175 | 195 | 168 | 170 | 5,235,400 |
2023/11/09 | 216 | 235 | 169 | 170 | 11,258,000 |
2023/11/08 | 209 | 227 | 176 | 198 | 15,335,000 |
2023/11/07 | 156 | 201 | 153 | 201 | 18,790,800 |
2023/11/06 | 148 | 152 | 147 | 151 | 49,800 |
2023/11/02 | 148 | 149 | 146 | 148 | 55,300 |
2023/11/01 | 149 | 149 | 146 | 147 | 26,400 |
2023/10/31 | 148 | 149 | 144 | 149 | 91,900 |
2023/10/30 | 152 | 152 | 148 | 148 | 84,800 |
2023/10/27 | 155 | 156 | 150 | 153 | 55,700 |
2023/10/26 | 156 | 159 | 153 | 156 | 142,000 |
2023/10/25 | 149 | 166 | 149 | 160 | 416,300 |
2023/10/24 | 150 | 150 | 145 | 149 | 156,700 |
2023/10/23 | 169 | 170 | 151 | 151 | 454,700 |
2023/10/20 | 167 | 175 | 166 | 171 | 320,200 |
2023/10/19 | 171 | 180 | 162 | 171 | 1,287,600 |
2023/10/18 | 145 | 184 | 144 | 172 | 3,456,300 |
2023/10/17 | 147 | 150 | 142 | 143 | 122,400 |
2023/10/16 | 144 | 152 | 144 | 146 | 410,400 |
2023/10/13 | 164 | 187 | 164 | 167 | 468,800 |
2023/10/12 | 163 | 164 | 162 | 164 | 40,600 |
2023/10/11 | 164 | 164 | 163 | 163 | 28,200 |
2023/10/10 | 165 | 165 | 163 | 163 | 25,200 |
2023/10/06 | 163 | 164 | 163 | 163 | 8,800 |
2023/10/05 | 162 | 163 | 162 | 163 | 11,800 |
2023/10/04 | 165 | 165 | 162 | 162 | 27,100 |
2023/10/03 | 165 | 167 | 165 | 165 | 28,800 |
2023/10/02 | 164 | 170 | 164 | 166 | 47,600 |
2023/09/29 | 163 | 164 | 162 | 163 | 24,100 |
2023/09/28 | 163 | 164 | 162 | 163 | 28,900 |
2023/09/27 | 162 | 163 | 161 | 163 | 19,200 |
2023/09/26 | 162 | 164 | 162 | 163 | 27,900 |
2023/09/25 | 166 | 167 | 161 | 161 | 123,100 |
2023/09/22 | 164 | 165 | 163 | 165 | 180,500 |
2023/09/21 | 168 | 168 | 163 | 163 | 40,700 |
2023/09/20 | 170 | 170 | 166 | 166 | 43,300 |
2023/09/19 | 166 | 168 | 165 | 168 | 29,800 |
2023/09/15 | 167 | 167 | 165 | 166 | 22,200 |
2023/09/14 | 164 | 167 | 164 | 167 | 28,300 |
2023/09/13 | 164 | 165 | 164 | 164 | 24,600 |
2023/09/12 | 166 | 166 | 164 | 164 | 26,600 |
2023/09/11 | 166 | 167 | 165 | 166 | 37,000 |
2023/09/08 | 168 | 169 | 167 | 168 | 33,100 |
2023/09/07 | 169 | 169 | 168 | 168 | 31,400 |
2023/09/06 | 172 | 173 | 169 | 169 | 39,900 |
2023/09/05 | 170 | 173 | 170 | 172 | 30,300 |
2023/09/04 | 167 | 169 | 167 | 169 | 147,200 |
2023/09/01 | 166 | 167 | 165 | 167 | 26,100 |
2023/08/31 | 166 | 166 | 164 | 165 | 39,300 |
2023/08/30 | 165 | 166 | 165 | 166 | 21,300 |
2023/08/29 | 164 | 165 | 164 | 165 | 15,500 |
2023/08/28 | 164 | 165 | 164 | 165 | 20,600 |
2023/08/25 | 166 | 168 | 164 | 164 | 16,800 |
2023/08/24 | 164 | 169 | 162 | 166 | 47,700 |
2023/08/23 | 164 | 165 | 162 | 165 | 28,200 |
2023/08/22 | 165 | 165 | 163 | 164 | 31,600 |
2023/08/21 | 162 | 165 | 161 | 165 | 40,300 |
2023/08/18 | 165 | 165 | 162 | 164 | 47,900 |
2023/08/17 | 167 | 167 | 164 | 167 | 26,400 |
2023/08/16 | 168 | 168 | 165 | 167 | 34,000 |
2023/08/15 | 169 | 170 | 167 | 168 | 35,400 |
2023/08/14 | 168 | 170 | 168 | 168 | 29,200 |
2023/08/10 | 169 | 170 | 169 | 169 | 11,400 |
2023/08/09 | 169 | 170 | 169 | 170 | 7,500 |
2023/08/08 | 170 | 170 | 169 | 169 | 15,900 |
2023/08/07 | 170 | 171 | 170 | 170 | 9,400 |
2023/08/04 | 170 | 170 | 169 | 169 | 16,200 |
2023/08/03 | 170 | 170 | 168 | 170 | 30,000 |
2023/08/02 | 169 | 171 | 169 | 171 | 22,400 |
2023/08/01 | 172 | 172 | 170 | 170 | 25,300 |
2023/07/31 | 170 | 172 | 170 | 172 | 23,200 |
2023/07/28 | 175 | 175 | 170 | 170 | 63,100 |
2023/07/27 | 174 | 176 | 174 | 175 | 17,400 |
2023/07/26 | 175 | 175 | 173 | 174 | 11,100 |
2023/07/25 | 175 | 175 | 173 | 173 | 14,600 |
2023/07/24 | 173 | 174 | 172 | 174 | 16,300 |
2023/07/21 | 173 | 173 | 173 | 173 | 15,600 |
2023/07/20 | 173 | 174 | 173 | 173 | 20,700 |
2023/07/19 | 174 | 174 | 172 | 172 | 13,200 |
2023/07/18 | 174 | 176 | 173 | 173 | 29,200 |
2023/07/14 | 174 | 177 | 173 | 173 | 98,400 |
2023/07/13 | 180 | 185 | 179 | 181 | 69,700 |
2023/07/12 | 180 | 180 | 178 | 180 | 22,900 |
2023/07/11 | 183 | 184 | 179 | 180 | 40,200 |
2023/07/10 | 178 | 183 | 178 | 182 | 40,800 |
2023/07/07 | 181 | 181 | 177 | 178 | 22,500 |
2023/07/06 | 185 | 185 | 181 | 181 | 46,300 |
2023/07/05 | 181 | 184 | 181 | 183 | 27,500 |
2023/07/04 | 181 | 182 | 179 | 180 | 42,000 |
2023/07/03 | 177 | 180 | 176 | 179 | 29,600 |
2023/06/30 | 178 | 178 | 177 | 177 | 9,500 |
2023/06/29 | 180 | 180 | 177 | 178 | 18,600 |
2023/06/28 | 178 | 179 | 177 | 179 | 15,300 |
2023/06/27 | 178 | 178 | 175 | 178 | 43,600 |
2023/06/26 | 178 | 179 | 177 | 178 | 19,600 |
2023/06/23 | 181 | 181 | 179 | 179 | 40,700 |
2023/06/22 | 179 | 182 | 179 | 180 | 49,500 |
2023/06/21 | 180 | 180 | 178 | 179 | 32,500 |
2023/06/20 | 178 | 180 | 178 | 180 | 23,600 |
2023/06/19 | 176 | 179 | 175 | 178 | 43,400 |
2023/06/16 | 175 | 178 | 174 | 175 | 46,600 |
2023/06/15 | 174 | 175 | 172 | 175 | 32,300 |
2023/06/14 | 176 | 176 | 174 | 174 | 27,400 |
2023/06/13 | 173 | 176 | 172 | 175 | 74,800 |
2023/06/12 | 173 | 175 | 172 | 172 | 58,600 |
2023/06/09 | 173 | 174 | 172 | 172 | 22,200 |
2023/06/08 | 172 | 173 | 170 | 173 | 26,600 |
2023/06/07 | 172 | 172 | 170 | 171 | 32,300 |
2023/06/06 | 172 | 173 | 169 | 171 | 51,000 |
2023/06/05 | 171 | 173 | 171 | 173 | 24,100 |
2023/06/02 | 172 | 173 | 171 | 171 | 18,300 |
2023/06/01 | 169 | 172 | 169 | 170 | 21,800 |
2023/05/31 | 171 | 176 | 168 | 170 | 80,300 |
2023/05/30 | 172 | 172 | 170 | 170 | 33,800 |
2023/05/29 | 173 | 181 | 169 | 172 | 153,600 |
2023/05/26 | 174 | 174 | 172 | 173 | 20,800 |
2023/05/25 | 180 | 180 | 172 | 175 | 69,700 |
2023/05/24 | 173 | 182 | 172 | 175 | 64,100 |
2023/05/23 | 174 | 174 | 171 | 172 | 25,900 |
2023/05/22 | 172 | 176 | 172 | 173 | 19,500 |
2023/05/19 | 174 | 175 | 172 | 173 | 26,300 |
2023/05/18 | 174 | 176 | 173 | 174 | 15,100 |
2023/05/17 | 177 | 177 | 174 | 174 | 28,600 |
2023/05/16 | 177 | 178 | 177 | 178 | 18,000 |
2023/05/15 | 181 | 181 | 177 | 177 | 70,200 |
2023/05/12 | 182 | 183 | 179 | 180 | 33,600 |
2023/05/11 | 181 | 182 | 180 | 180 | 22,600 |
2023/05/10 | 182 | 183 | 180 | 180 | 32,200 |
2023/05/09 | 183 | 184 | 182 | 182 | 14,500 |
2023/05/08 | 182 | 183 | 182 | 183 | 25,600 |
2023/05/02 | 185 | 185 | 181 | 182 | 97,100 |
2023/05/01 | 185 | 190 | 184 | 186 | 39,300 |
2023/04/28 | 186 | 188 | 185 | 185 | 34,900 |
2023/04/27 | 190 | 191 | 185 | 185 | 106,600 |
2023/04/26 | 187 | 188 | 185 | 185 | 41,000 |
2023/04/25 | 187 | 191 | 187 | 188 | 30,300 |
2023/04/24 | 187 | 192 | 187 | 189 | 35,900 |
2023/04/21 | 188 | 189 | 187 | 187 | 18,000 |
2023/04/20 | 185 | 190 | 185 | 190 | 27,400 |
2023/04/19 | 186 | 190 | 184 | 189 | 112,600 |
2023/04/18 | 192 | 192 | 188 | 190 | 21,100 |
2023/04/17 | 193 | 193 | 189 | 190 | 17,500 |
2023/04/14 | 190 | 192 | 186 | 191 | 91,400 |
2023/04/13 | 190 | 194 | 186 | 194 | 90,600 |
2023/04/12 | 190 | 190 | 187 | 188 | 16,100 |
2023/04/11 | 187 | 190 | 187 | 188 | 18,800 |
2023/04/10 | 184 | 190 | 184 | 186 | 28,500 |
2023/04/07 | 185 | 187 | 183 | 184 | 41,400 |
2023/04/06 | 188 | 188 | 185 | 185 | 39,700 |
2023/04/05 | 190 | 190 | 183 | 183 | 57,700 |
2023/04/04 | 193 | 194 | 190 | 190 | 25,400 |
2023/04/03 | 192 | 194 | 190 | 194 | 31,400 |
2023/03/31 | 193 | 194 | 189 | 191 | 28,400 |
2023/03/30 | 193 | 195 | 191 | 194 | 18,800 |
2023/03/29 | 188 | 193 | 188 | 193 | 20,200 |
2023/03/28 | 191 | 191 | 187 | 190 | 28,200 |
2023/03/27 | 193 | 193 | 191 | 192 | 16,200 |
2023/03/24 | 190 | 191 | 188 | 191 | 25,500 |
2023/03/23 | 189 | 191 | 187 | 190 | 24,700 |
2023/03/22 | 195 | 195 | 186 | 188 | 35,300 |
2023/03/20 | 188 | 191 | 186 | 188 | 56,500 |
2023/03/17 | 182 | 192 | 182 | 190 | 81,900 |
2023/03/16 | 185 | 185 | 182 | 183 | 40,600 |
2023/03/15 | 190 | 190 | 185 | 185 | 40,200 |
2023/03/14 | 189 | 189 | 185 | 186 | 69,900 |
2023/03/13 | 192 | 192 | 188 | 192 | 43,300 |
2023/03/10 | 199 | 199 | 194 | 194 | 27,300 |
2023/03/09 | 197 | 200 | 195 | 200 | 50,000 |
2023/03/08 | 194 | 196 | 191 | 196 | 25,300 |
2023/03/07 | 192 | 197 | 192 | 194 | 26,500 |
2023/03/06 | 194 | 194 | 191 | 192 | 22,400 |
2023/03/03 | 194 | 195 | 193 | 194 | 18,500 |
2023/03/02 | 194 | 196 | 191 | 194 | 20,300 |
2023/03/01 | 192 | 196 | 192 | 195 | 17,300 |
2023/02/28 | 189 | 197 | 188 | 192 | 63,300 |
2023/02/27 | 189 | 191 | 189 | 191 | 29,000 |
2023/02/24 | 191 | 193 | 189 | 191 | 12,300 |
2023/02/22 | 191 | 191 | 189 | 189 | 16,300 |
2023/02/21 | 193 | 196 | 192 | 192 | 35,900 |
2023/02/20 | 191 | 194 | 191 | 193 | 13,500 |
2023/02/17 | 192 | 193 | 190 | 191 | 21,000 |
2023/02/16 | 189 | 194 | 189 | 194 | 14,800 |
2023/02/15 | 192 | 192 | 186 | 190 | 26,900 |
2023/02/14 | 191 | 191 | 189 | 190 | 16,500 |
2023/02/13 | 190 | 191 | 187 | 189 | 20,200 |
2023/02/10 | 193 | 194 | 190 | 191 | 25,200 |
2023/02/09 | 191 | 196 | 190 | 195 | 38,300 |
2023/02/08 | 193 | 194 | 188 | 192 | 46,700 |
2023/02/07 | 194 | 196 | 191 | 191 | 36,900 |
2023/02/06 | 197 | 197 | 188 | 195 | 124,300 |
2023/02/03 | 202 | 202 | 193 | 195 | 89,200 |
2023/02/02 | 200 | 204 | 199 | 201 | 49,900 |
2023/02/01 | 202 | 204 | 199 | 199 | 52,900 |
2023/01/31 | 203 | 203 | 199 | 199 | 56,800 |
2023/01/30 | 205 | 207 | 200 | 201 | 69,800 |
2023/01/27 | 205 | 207 | 203 | 203 | 33,900 |
2023/01/26 | 207 | 209 | 205 | 206 | 36,000 |
2023/01/25 | 203 | 207 | 203 | 205 | 40,500 |
2023/01/24 | 205 | 205 | 202 | 203 | 32,400 |
2023/01/23 | 201 | 203 | 200 | 202 | 44,200 |
2023/01/20 | 199 | 202 | 199 | 199 | 20,400 |
2023/01/19 | 195 | 202 | 195 | 199 | 35,400 |
2023/01/18 | 197 | 200 | 193 | 197 | 63,100 |
2023/01/17 | 201 | 201 | 196 | 197 | 41,300 |
2023/01/16 | 197 | 201 | 193 | 199 | 136,300 |
2023/01/13 | 212 | 214 | 198 | 199 | 248,400 |
2023/01/12 | 215 | 216 | 211 | 214 | 51,700 |
2023/01/11 | 215 | 217 | 211 | 217 | 48,100 |
2023/01/10 | 211 | 219 | 209 | 210 | 83,200 |
2023/01/06 | 203 | 212 | 200 | 211 | 83,900 |
2023/01/05 | 206 | 209 | 203 | 204 | 39,200 |
2023/01/04 | 211 | 211 | 205 | 206 | 38,100 |