6048 (株)デザインワン・ジャパンの時系列データ [2023年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6048 (株)デザインワン・ジャパン の時系列データ [2023年度]

6048 (株)デザインワン・ジャパンの時系列データ [2023年度]