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 |
|---|---|---|---|---|---|
| 2024/04/30 | 132 | 133 | 131 | 132 | 16,800 |
| 2024/04/26 | 132 | 134 | 131 | 132 | 61,800 |
| 2024/04/25 | 134 | 134 | 133 | 133 | 14,600 |
| 2024/04/24 | 133 | 135 | 133 | 133 | 21,600 |
| 2024/04/23 | 134 | 135 | 133 | 133 | 38,700 |
| 2024/04/22 | 131 | 133 | 130 | 132 | 58,100 |
| 2024/04/19 | 132 | 135 | 130 | 131 | 87,200 |
| 2024/04/18 | 131 | 135 | 131 | 134 | 30,500 |
| 2024/04/17 | 135 | 135 | 131 | 132 | 64,400 |
| 2024/04/16 | 136 | 137 | 133 | 133 | 61,500 |
| 2024/04/15 | 136 | 138 | 135 | 138 | 136,800 |
| 2024/04/12 | 143 | 143 | 139 | 140 | 128,100 |
| 2024/04/11 | 143 | 145 | 141 | 144 | 67,400 |
| 2024/04/10 | 144 | 145 | 142 | 143 | 63,400 |
| 2024/04/09 | 145 | 145 | 143 | 145 | 48,600 |
| 2024/04/08 | 148 | 148 | 143 | 145 | 71,300 |
| 2024/04/05 | 144 | 145 | 141 | 144 | 131,000 |
| 2024/04/04 | 152 | 153 | 141 | 146 | 413,500 |
| 2024/04/03 | 141 | 144 | 140 | 142 | 303,600 |
| 2024/04/02 | 140 | 140 | 138 | 139 | 61,400 |
| 2024/04/01 | 145 | 145 | 139 | 141 | 200,000 |
| 2024/03/29 | 140 | 143 | 140 | 143 | 62,900 |
| 2024/03/28 | 139 | 144 | 138 | 141 | 122,900 |
| 2024/03/27 | 137 | 138 | 135 | 138 | 32,600 |
| 2024/03/26 | 139 | 139 | 137 | 139 | 47,500 |
| 2024/03/25 | 137 | 140 | 137 | 139 | 92,800 |
| 2024/03/22 | 137 | 140 | 137 | 140 | 62,300 |
| 2024/03/21 | 141 | 141 | 138 | 139 | 77,300 |
| 2024/03/19 | 135 | 140 | 135 | 139 | 157,100 |
| 2024/03/18 | 133 | 137 | 133 | 135 | 80,100 |
| 2024/03/15 | 136 | 136 | 133 | 133 | 85,300 |
| 2024/03/14 | 132 | 135 | 131 | 135 | 74,400 |
| 2024/03/13 | 135 | 135 | 131 | 133 | 83,500 |
| 2024/03/12 | 130 | 135 | 130 | 135 | 94,300 |
| 2024/03/11 | 132 | 134 | 131 | 132 | 101,900 |
| 2024/03/08 | 135 | 136 | 134 | 135 | 813,400 |
| 2024/03/07 | 137 | 137 | 132 | 135 | 81,100 |
| 2024/03/06 | 129 | 137 | 129 | 135 | 125,500 |
| 2024/03/05 | 132 | 132 | 129 | 131 | 70,400 |
| 2024/03/04 | 130 | 134 | 130 | 132 | 110,400 |
| 2024/03/01 | 133 | 133 | 129 | 130 | 198,900 |
| 2024/02/29 | 134 | 135 | 131 | 132 | 158,100 |
| 2024/02/28 | 133 | 138 | 132 | 136 | 279,900 |
| 2024/02/27 | 132 | 134 | 130 | 133 | 145,400 |
| 2024/02/26 | 129 | 131 | 128 | 131 | 160,100 |
| 2024/02/22 | 132 | 133 | 126 | 127 | 222,800 |
| 2024/02/21 | 134 | 135 | 130 | 130 | 190,100 |
| 2024/02/20 | 135 | 136 | 133 | 136 | 130,700 |
| 2024/02/19 | 130 | 136 | 129 | 135 | 996,900 |
| 2024/02/16 | 129 | 131 | 126 | 127 | 412,300 |
| 2024/02/15 | 133 | 134 | 126 | 127 | 330,300 |
| 2024/02/14 | 133 | 133 | 131 | 133 | 107,800 |
| 2024/02/13 | 134 | 137 | 133 | 134 | 168,600 |
| 2024/02/09 | 132 | 135 | 132 | 132 | 129,900 |
| 2024/02/08 | 133 | 135 | 131 | 133 | 206,100 |
| 2024/02/07 | 136 | 137 | 133 | 133 | 126,200 |
| 2024/02/06 | 135 | 139 | 133 | 136 | 385,300 |
| 2024/02/05 | 132 | 137 | 132 | 135 | 252,900 |
| 2024/02/02 | 131 | 133 | 129 | 131 | 326,500 |
| 2024/02/01 | 132 | 137 | 131 | 132 | 339,900 |
| 2024/01/31 | 137 | 139 | 132 | 132 | 917,700 |
| 2024/01/30 | 139 | 141 | 136 | 136 | 1,181,800 |
| 2024/01/29 | 138 | 143 | 137 | 140 | 1,094,300 |
| 2024/01/26 | 138 | 142 | 135 | 139 | 2,853,000 |
| 2024/01/25 | 132 | 160 | 131 | 142 | 19,061,400 |
| 2024/01/24 | 130 | 131 | 129 | 129 | 40,900 |
| 2024/01/23 | 131 | 132 | 129 | 130 | 104,700 |
| 2024/01/22 | 127 | 131 | 126 | 130 | 190,000 |
| 2024/01/19 | 127 | 128 | 126 | 126 | 84,100 |
| 2024/01/18 | 124 | 127 | 124 | 127 | 117,500 |
| 2024/01/17 | 127 | 127 | 123 | 123 | 188,900 |
| 2024/01/16 | 130 | 130 | 126 | 126 | 93,400 |
| 2024/01/15 | 127 | 130 | 126 | 129 | 174,300 |
| 2024/01/12 | 130 | 130 | 124 | 126 | 350,400 |
| 2024/01/11 | 132 | 132 | 129 | 130 | 132,000 |
| 2024/01/10 | 132 | 132 | 130 | 130 | 69,400 |
| 2024/01/09 | 130 | 132 | 129 | 132 | 121,900 |
| 2024/01/05 | 132 | 132 | 129 | 130 | 60,400 |
| 2024/01/04 | 129 | 133 | 127 | 133 | 105,900 |