6048 (株)デザインワン・ジャパン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 132 | 133 | 131 | 132 | 16,800 | 132 |
| 2024-04-26 | 132 | 134 | 131 | 132 | 61,800 | 132 |
| 2024-04-25 | 134 | 134 | 133 | 133 | 14,600 | 133 |
| 2024-04-24 | 133 | 135 | 133 | 133 | 21,600 | 133 |
| 2024-04-23 | 134 | 135 | 133 | 133 | 38,700 | 133 |
| 2024-04-22 | 131 | 133 | 130 | 132 | 58,100 | 132 |
| 2024-04-19 | 132 | 135 | 130 | 131 | 87,200 | 131 |
| 2024-04-18 | 131 | 135 | 131 | 134 | 30,500 | 134 |
| 2024-04-17 | 135 | 135 | 131 | 132 | 64,400 | 132 |
| 2024-04-16 | 136 | 137 | 133 | 133 | 61,500 | 133 |
| 2024-04-15 | 136 | 138 | 135 | 138 | 136,800 | 138 |
| 2024-04-12 | 143 | 143 | 139 | 140 | 128,100 | 140 |
| 2024-04-11 | 143 | 145 | 141 | 144 | 67,400 | 144 |
| 2024-04-10 | 144 | 145 | 142 | 143 | 63,400 | 143 |
| 2024-04-09 | 145 | 145 | 143 | 145 | 48,600 | 145 |
| 2024-04-08 | 148 | 148 | 143 | 145 | 71,300 | 145 |
| 2024-04-05 | 144 | 145 | 141 | 144 | 131,000 | 144 |
| 2024-04-04 | 152 | 153 | 141 | 146 | 413,500 | 146 |
| 2024-04-03 | 141 | 144 | 140 | 142 | 303,600 | 142 |
| 2024-04-02 | 140 | 140 | 138 | 139 | 61,400 | 139 |
| 2024-04-01 | 145 | 145 | 139 | 141 | 200,000 | 141 |
| 2024-03-29 | 140 | 143 | 140 | 143 | 62,900 | 143 |
| 2024-03-28 | 139 | 144 | 138 | 141 | 122,900 | 141 |
| 2024-03-27 | 137 | 138 | 135 | 138 | 32,600 | 138 |
| 2024-03-26 | 139 | 139 | 137 | 139 | 47,500 | 139 |
| 2024-03-25 | 137 | 140 | 137 | 139 | 92,800 | 139 |
| 2024-03-22 | 137 | 140 | 137 | 140 | 62,300 | 140 |
| 2024-03-21 | 141 | 141 | 138 | 139 | 77,300 | 139 |
| 2024-03-19 | 135 | 140 | 135 | 139 | 157,100 | 139 |
| 2024-03-18 | 133 | 137 | 133 | 135 | 80,100 | 135 |
| 2024-03-15 | 136 | 136 | 133 | 133 | 85,300 | 133 |
| 2024-03-14 | 132 | 135 | 131 | 135 | 74,400 | 135 |
| 2024-03-13 | 135 | 135 | 131 | 133 | 83,500 | 133 |
| 2024-03-12 | 130 | 135 | 130 | 135 | 94,300 | 135 |
| 2024-03-11 | 132 | 134 | 131 | 132 | 101,900 | 132 |
| 2024-03-08 | 135 | 136 | 134 | 135 | 813,400 | 135 |
| 2024-03-07 | 137 | 137 | 132 | 135 | 81,100 | 135 |
| 2024-03-06 | 129 | 137 | 129 | 135 | 125,500 | 135 |
| 2024-03-05 | 132 | 132 | 129 | 131 | 70,400 | 131 |
| 2024-03-04 | 130 | 134 | 130 | 132 | 110,400 | 132 |
| 2024-03-01 | 133 | 133 | 129 | 130 | 198,900 | 130 |
| 2024-02-29 | 134 | 135 | 131 | 132 | 158,100 | 132 |
| 2024-02-28 | 133 | 138 | 132 | 136 | 279,900 | 136 |
| 2024-02-27 | 132 | 134 | 130 | 133 | 145,400 | 133 |
| 2024-02-26 | 129 | 131 | 128 | 131 | 160,100 | 131 |
| 2024-02-22 | 132 | 133 | 126 | 127 | 222,800 | 127 |
| 2024-02-21 | 134 | 135 | 130 | 130 | 190,100 | 130 |
| 2024-02-20 | 135 | 136 | 133 | 136 | 130,700 | 136 |
| 2024-02-19 | 130 | 136 | 129 | 135 | 996,900 | 135 |
| 2024-02-16 | 129 | 131 | 126 | 127 | 412,300 | 127 |
| 2024-02-15 | 133 | 134 | 126 | 127 | 330,300 | 127 |
| 2024-02-14 | 133 | 133 | 131 | 133 | 107,800 | 133 |
| 2024-02-13 | 134 | 137 | 133 | 134 | 168,600 | 134 |
| 2024-02-09 | 132 | 135 | 132 | 132 | 129,900 | 132 |
| 2024-02-08 | 133 | 135 | 131 | 133 | 206,100 | 133 |
| 2024-02-07 | 136 | 137 | 133 | 133 | 126,200 | 133 |
| 2024-02-06 | 135 | 139 | 133 | 136 | 385,300 | 136 |
| 2024-02-05 | 132 | 137 | 132 | 135 | 252,900 | 135 |
| 2024-02-02 | 131 | 133 | 129 | 131 | 326,500 | 131 |
| 2024-02-01 | 132 | 137 | 131 | 132 | 339,900 | 132 |
| 2024-01-31 | 137 | 139 | 132 | 132 | 917,700 | 132 |
| 2024-01-30 | 139 | 141 | 136 | 136 | 1,181,800 | 136 |
| 2024-01-29 | 138 | 143 | 137 | 140 | 1,094,300 | 140 |
| 2024-01-26 | 138 | 142 | 135 | 139 | 2,853,000 | 139 |
| 2024-01-25 | 132 | 160 | 131 | 142 | 19,061,400 | 142 |
| 2024-01-24 | 130 | 131 | 129 | 129 | 40,900 | 129 |
| 2024-01-23 | 131 | 132 | 129 | 130 | 104,700 | 130 |
| 2024-01-22 | 127 | 131 | 126 | 130 | 190,000 | 130 |
| 2024-01-19 | 127 | 128 | 126 | 126 | 84,100 | 126 |
| 2024-01-18 | 124 | 127 | 124 | 127 | 117,500 | 127 |
| 2024-01-17 | 127 | 127 | 123 | 123 | 188,900 | 123 |
| 2024-01-16 | 130 | 130 | 126 | 126 | 93,400 | 126 |
| 2024-01-15 | 127 | 130 | 126 | 129 | 174,300 | 129 |
| 2024-01-12 | 130 | 130 | 124 | 126 | 350,400 | 126 |
| 2024-01-11 | 132 | 132 | 129 | 130 | 132,000 | 130 |
| 2024-01-10 | 132 | 132 | 130 | 130 | 69,400 | 130 |
| 2024-01-09 | 130 | 132 | 129 | 132 | 121,900 | 132 |
| 2024-01-05 | 132 | 132 | 129 | 130 | 60,400 | 130 |
| 2024-01-04 | 129 | 133 | 127 | 133 | 105,900 | 133 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株
