1. HOME >
  2. 株価時系列 >
  3. 6048 >
  4. 2020年

6048 (株)デザインワン・ジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30197221192206419,300206
2020-12-2919419919419658,700196
2020-12-2819819819119394,400193
2020-12-2519619919419534,300195
2020-12-2419419919419843,700198
2020-12-2320220219619646,800196
2020-12-2220820819819868,700198
2020-12-2121221420820870,400208
2020-12-1821221621221217,300212
2020-12-1721621621221234,800212
2020-12-1621821821621627,800216
2020-12-1521621921521840,000218
2020-12-1421321721321420,000214
2020-12-1121421521221344,900213
2020-12-1021621721421545,200215
2020-12-0921822021621644,500216
2020-12-0821221621221523,000215
2020-12-07217218212212155,800212
2020-12-0421921921521538,000215
2020-12-0322222221821956,600219
2020-12-0222522522122338,500223
2020-12-0122522522022333,600223
2020-11-3022723122422444,400224
2020-11-2722622922422870,400228
2020-11-2622822822322444,600224
2020-11-2523523522522629,700226
2020-11-2423823822923195,200231
2020-11-2023323322322648,700226
2020-11-1923523623123331,900233
2020-11-1823123922823364,500233
2020-11-1723523723123328,700233
2020-11-1623423422723347,100233
2020-11-1323723722923039,900230
2020-11-1224124123423786,300237
2020-11-1123824023623953,500239
2020-11-1024024023423592,800235
2020-11-0924024023423943,300239
2020-11-0623523923223557,400235
2020-11-05233243230232166,900232
2020-11-0422423322423270,600232
2020-11-0222522922222497,500224
2020-10-3023323422222393,800223
2020-10-2922423522323388,100233
2020-10-2823123522522787,000227
2020-10-2722923322323198,100231
2020-10-2624124123123286,700232
2020-10-2323424123223892,700238
2020-10-2224324323323664,900236
2020-10-2124224724024074,400240
2020-10-2024524523623963,100239
2020-10-19231246230242135,000242
2020-10-16238241232233156,400233
2020-10-15245246237240234,300240
2020-10-14262263244247611,900247
2020-10-13285291281286152,100286
2020-10-12275286272282101,400282
2020-10-0928128327027785,400277
2020-10-0827628127328080,900280
2020-10-07273277269272112,700272
2020-10-0627728027028046,200280
2020-10-0526827726027564,300275
2020-10-02280282258268124,000268
2020-09-3028128327427466,600274
2020-09-29271281267281116,400281
2020-09-28271272256268144,800268
2020-09-2526327026326972,900269
2020-09-24272277264267136,100267
2020-09-23280281271275146,100275
2020-09-1828428527628390,400283
2020-09-17289289273286200,900286
2020-09-16296309287290173,300290
2020-09-1529529928829996,700299
2020-09-14294297287297118,100297
2020-09-11288293281292104,700292
2020-09-10296306285288209,000288
2020-09-09288295284294100,800294
2020-09-08285299284295199,600295
2020-09-07294294280285292,700285
2020-09-04305310294299510,000299
2020-09-03327331315318290,700318
2020-09-02324340316319571,300319
2020-09-01312332308322709,300322
2020-08-312963282963211,127,500321
2020-08-28293312265288941,600288
2020-08-272673062622921,001,000292
2020-08-26277277268272169,400272
2020-08-25263285263278249,500278
2020-08-24252273252265185,200265
2020-08-2125325624825236,100252
2020-08-20245260245250128,800250
2020-08-1924325024024924,500249
2020-08-1824624824224230,800242
2020-08-1725625624824933,300249
2020-08-1424825224625141,600251
2020-08-1324724724024535,000245
2020-08-1224224823024147,500241
2020-08-1123524023424038,700240
2020-08-0723524023223850,900238
2020-08-0623123923023539,400235
2020-08-0523523822923342,400233
2020-08-0422323522123347,800233
2020-08-0321723121722354,000223
2020-07-31235238216216127,300216
2020-07-3023124122424175,400241
2020-07-2922923222622942,400229
2020-07-2824024022922960,000229
2020-07-2723823822923048,400230
2020-07-2223423922923878,600238
2020-07-2122823922823489,500234
2020-07-20232235220228161,400228
2020-07-1724324523323483,900234
2020-07-1625025024024296,100242
2020-07-1524825324425080,700250
2020-07-14259263237246227,500246
2020-07-13261262249254177,600254
2020-07-10273277260261111,800261
2020-07-0928628627327891,900278
2020-07-08296297284288102,900288
2020-07-07279294274293186,300293
2020-07-06268283268280135,500280
2020-07-03273280260265234,500265
2020-07-02268271253260167,300260
2020-07-01267281265267127,800267
2020-06-30279281264267102,400267
2020-06-29275285259277216,400277
2020-06-26293298277282248,100282
2020-06-25296311283301665,500301
2020-06-242733482703072,407,000307
2020-06-2327127126127065,100270
2020-06-2226527726527446,300274
2020-06-1926927626527088,500270
2020-06-1826527025726961,600269
2020-06-1726426726026256,600262
2020-06-1625726925726979,100269
2020-06-15266266248249132,600249
2020-06-12249264249260183,400260
2020-06-11272277262268130,100268
2020-06-1028228227527874,000278
2020-06-09275283268282153,700282
2020-06-08272278265274162,900274
2020-06-0526326926026862,600268
2020-06-04267268258264117,100264
2020-06-03272274261267134,400267
2020-06-0226827226527197,900271
2020-06-01264275262267134,800267
2020-05-29260267259267102,900267
2020-05-28263270257262401,200262
2020-05-272412882412692,440,300269
2020-05-26244245230237127,700237
2020-05-25238246233244118,900244
2020-05-2222823822623591,200235
2020-05-2123023122422781,800227
2020-05-20222233221231134,200231
2020-05-19220227212223338,100223
2020-05-1820720720220523,700205
2020-05-1520620719720763,800207
2020-05-14214215198203115,400203
2020-05-1321021520921530,400215
2020-05-1222222221021163,900211
2020-05-1121922721721968,400219
2020-05-0821521921021759,800217
2020-05-07204222204215151,100215
2020-05-0120520719820778,300207
2020-04-30207209198205184,100205
2020-04-28195208192207304,900207
2020-04-27188199187197160,200197
2020-04-2419119318618749,400187
2020-04-2318819218619061,300190
2020-04-22192193183187198,600187
2020-04-21208213191197415,700197
2020-04-20208208185200428,800200
2020-04-17224225203203414,300203
2020-04-162152241982221,259,500222
2020-04-151772231742231,648,100223
2020-04-14178179171173129,500173
2020-04-1317317316416773,700167
2020-04-1017417416817147,900171
2020-04-09172176168175110,200175
2020-04-08172175163169122,900169
2020-04-07161172159169114,500169
2020-04-0615816415115779,300157
2020-04-0316716715215860,300158
2020-04-0216616715416074,500160
2020-04-0116917616716747,500167
2020-03-3117318017017360,200173
2020-03-3016817316617327,200173
2020-03-2717817916917353,300173
2020-03-2618418417017375,700173
2020-03-25182187172184189,100184
2020-03-2416617616317693,400176
2020-03-23156164148163103,000163
2020-03-1916016114515197,000151
2020-03-18161170155157119,900157
2020-03-17145164144160217,800160
2020-03-16173174155156114,300156
2020-03-13160170156158204,600158
2020-03-12180191172182230,200182
2020-03-11205208188189119,200189
2020-03-10183204178204232,200204
2020-03-09218218198201187,300201
2020-03-06233239221226262,400226
2020-03-05226245226240597,600240
2020-03-0421222721222079,600220
2020-03-03233237220220116,200220
2020-03-02216238215222124,900222
2020-02-28222229212214212,900214
2020-02-27256256238240101,200240
2020-02-26259261247255129,600255
2020-02-25262269258264110,200264
2020-02-2128128628028539,700285
2020-02-2029329328128273,400282
2020-02-1928629128629133,300291
2020-02-1829929928328881,800288
2020-02-1730130129330168,100301
2020-02-1430030329630380,400303
2020-02-1330430430130326,700303
2020-02-1230630630130524,500305
2020-02-1030230530030541,000305
2020-02-0730830830230658,800306
2020-02-0631031530931136,900311
2020-02-0530730830130742,700307
2020-02-0430030430030130,500301
2020-02-0329730229229989,800299
2020-01-3130731330430468,500304
2020-01-3030931330230391,300303
2020-01-2932232231131260,500312
2020-01-2831932531732055,100320
2020-01-2732533232132386,100323
2020-01-24326339319333116,600333
2020-01-2333233232032170,400321
2020-01-2233834333333367,200333
2020-01-2134534733833947,000339
2020-01-2034634734234452,800344
2020-01-17345347334347174,500347
2020-01-16326356326344431,600344
2020-01-15326329312322189,000322
2020-01-1430430729930274,200302
2020-01-1030830830230234,500302
2020-01-0930731130130569,000305
2020-01-08315316295301222,400301
2020-01-0731731831531522,100315
2020-01-0631931931231755,200317

分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株