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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 113 | 115 | 113 | 113 | 48,700 | 113 |
| 2024-12-27 | 112 | 115 | 111 | 114 | 49,600 | 114 |
| 2024-12-26 | 114 | 114 | 110 | 111 | 64,500 | 111 |
| 2024-12-25 | 113 | 114 | 112 | 112 | 37,300 | 112 |
| 2024-12-24 | 112 | 115 | 112 | 114 | 39,100 | 114 |
| 2024-12-23 | 110 | 112 | 110 | 111 | 141,400 | 111 |
| 2024-12-20 | 112 | 115 | 110 | 110 | 57,400 | 110 |
| 2024-12-19 | 112 | 114 | 112 | 112 | 54,500 | 112 |
| 2024-12-18 | 114 | 115 | 112 | 112 | 30,400 | 112 |
| 2024-12-17 | 113 | 116 | 113 | 114 | 45,800 | 114 |
| 2024-12-16 | 114 | 118 | 113 | 114 | 80,200 | 114 |
| 2024-12-13 | 115 | 115 | 111 | 111 | 52,800 | 111 |
| 2024-12-12 | 114 | 115 | 114 | 115 | 25,600 | 115 |
| 2024-12-11 | 115 | 115 | 114 | 115 | 36,500 | 115 |
| 2024-12-10 | 115 | 115 | 112 | 115 | 53,800 | 115 |
| 2024-12-09 | 112 | 115 | 111 | 115 | 43,100 | 115 |
| 2024-12-06 | 115 | 115 | 111 | 111 | 49,500 | 111 |
| 2024-12-05 | 114 | 114 | 113 | 114 | 32,100 | 114 |
| 2024-12-04 | 118 | 118 | 113 | 113 | 58,200 | 113 |
| 2024-12-03 | 115 | 120 | 114 | 116 | 134,300 | 116 |
| 2024-12-02 | 113 | 115 | 113 | 113 | 42,100 | 113 |
| 2024-11-29 | 114 | 115 | 112 | 113 | 57,000 | 113 |
| 2024-11-28 | 113 | 118 | 113 | 113 | 59,400 | 113 |
| 2024-11-27 | 117 | 117 | 113 | 113 | 45,900 | 113 |
| 2024-11-26 | 119 | 119 | 116 | 116 | 821,300 | 116 |
| 2024-11-25 | 121 | 121 | 118 | 118 | 38,100 | 118 |
| 2024-11-22 | 120 | 121 | 119 | 121 | 57,500 | 121 |
| 2024-11-21 | 121 | 121 | 119 | 120 | 53,300 | 120 |
| 2024-11-20 | 118 | 121 | 117 | 121 | 75,100 | 121 |
| 2024-11-19 | 116 | 118 | 116 | 117 | 50,200 | 117 |
| 2024-11-18 | 113 | 116 | 113 | 116 | 60,700 | 116 |
| 2024-11-15 | 112 | 115 | 112 | 115 | 55,100 | 115 |
| 2024-11-14 | 117 | 117 | 112 | 114 | 102,000 | 114 |
| 2024-11-13 | 113 | 118 | 113 | 117 | 110,700 | 117 |
| 2024-11-12 | 112 | 114 | 112 | 114 | 68,200 | 114 |
| 2024-11-11 | 113 | 113 | 111 | 111 | 36,200 | 111 |
| 2024-11-08 | 112 | 114 | 111 | 113 | 62,700 | 113 |
| 2024-11-07 | 113 | 113 | 111 | 111 | 37,600 | 111 |
| 2024-11-06 | 112 | 114 | 112 | 112 | 44,400 | 112 |
| 2024-11-05 | 110 | 113 | 110 | 113 | 45,000 | 113 |
| 2024-11-01 | 110 | 112 | 110 | 111 | 40,500 | 111 |
| 2024-10-31 | 110 | 113 | 108 | 112 | 89,600 | 112 |
| 2024-10-30 | 111 | 113 | 110 | 110 | 123,000 | 110 |
| 2024-10-29 | 111 | 113 | 110 | 113 | 80,400 | 113 |
| 2024-10-28 | 108 | 111 | 108 | 111 | 41,000 | 111 |
| 2024-10-25 | 107 | 111 | 107 | 108 | 140,700 | 108 |
| 2024-10-24 | 109 | 110 | 104 | 107 | 161,900 | 107 |
| 2024-10-23 | 111 | 111 | 109 | 111 | 62,500 | 111 |
| 2024-10-22 | 112 | 113 | 110 | 112 | 87,100 | 112 |
| 2024-10-21 | 110 | 114 | 110 | 112 | 127,200 | 112 |
| 2024-10-18 | 119 | 131 | 109 | 112 | 1,168,200 | 112 |
| 2024-10-17 | 115 | 116 | 111 | 114 | 113,200 | 114 |
| 2024-10-16 | 112 | 114 | 110 | 112 | 98,000 | 112 |
| 2024-10-15 | 113 | 115 | 109 | 111 | 236,400 | 111 |
| 2024-10-11 | 120 | 120 | 119 | 120 | 42,200 | 120 |
| 2024-10-10 | 120 | 122 | 119 | 120 | 107,400 | 120 |
| 2024-10-09 | 121 | 121 | 118 | 119 | 68,800 | 119 |
| 2024-10-08 | 121 | 122 | 119 | 121 | 81,200 | 121 |
| 2024-10-07 | 121 | 123 | 120 | 123 | 100,100 | 123 |
| 2024-10-04 | 122 | 125 | 120 | 120 | 356,200 | 120 |
| 2024-10-03 | 125 | 126 | 124 | 126 | 47,300 | 126 |
| 2024-10-02 | 127 | 127 | 122 | 125 | 96,300 | 125 |
| 2024-10-01 | 126 | 129 | 126 | 129 | 114,800 | 129 |
| 2024-09-30 | 126 | 127 | 124 | 125 | 55,400 | 125 |
| 2024-09-27 | 130 | 130 | 127 | 129 | 33,600 | 129 |
| 2024-09-26 | 128 | 130 | 127 | 130 | 20,600 | 130 |
| 2024-09-25 | 129 | 130 | 127 | 127 | 54,600 | 127 |
| 2024-09-24 | 132 | 133 | 129 | 129 | 70,000 | 129 |
| 2024-09-20 | 132 | 133 | 129 | 131 | 63,900 | 131 |
| 2024-09-19 | 134 | 134 | 130 | 132 | 69,100 | 132 |
| 2024-09-18 | 133 | 138 | 132 | 133 | 346,200 | 133 |
| 2024-09-17 | 132 | 134 | 129 | 131 | 318,100 | 131 |
| 2024-09-13 | 128 | 146 | 127 | 135 | 3,992,900 | 135 |
| 2024-09-12 | 125 | 126 | 122 | 124 | 68,300 | 124 |
| 2024-09-11 | 123 | 123 | 118 | 121 | 82,500 | 121 |
| 2024-09-10 | 125 | 125 | 122 | 125 | 68,300 | 125 |
| 2024-09-09 | 124 | 127 | 121 | 126 | 59,900 | 126 |
| 2024-09-06 | 132 | 133 | 118 | 125 | 212,200 | 125 |
| 2024-09-05 | 134 | 134 | 130 | 133 | 30,500 | 133 |
| 2024-09-04 | 137 | 137 | 130 | 130 | 76,400 | 130 |
| 2024-09-03 | 140 | 140 | 138 | 140 | 52,800 | 140 |
| 2024-09-02 | 138 | 141 | 138 | 141 | 160,200 | 141 |
| 2024-08-30 | 133 | 155 | 132 | 141 | 946,700 | 141 |
| 2024-08-29 | 131 | 136 | 128 | 134 | 281,600 | 134 |
| 2024-08-28 | 130 | 156 | 125 | 133 | 2,370,000 | 133 |
| 2024-08-27 | 125 | 130 | 125 | 128 | 29,800 | 128 |
| 2024-08-26 | 127 | 128 | 125 | 125 | 14,100 | 125 |
| 2024-08-23 | 124 | 126 | 124 | 125 | 19,100 | 125 |
| 2024-08-22 | 126 | 127 | 123 | 125 | 24,100 | 125 |
| 2024-08-21 | 127 | 127 | 124 | 125 | 27,400 | 125 |
| 2024-08-20 | 124 | 129 | 124 | 126 | 39,200 | 126 |
| 2024-08-19 | 125 | 125 | 124 | 124 | 16,900 | 124 |
| 2024-08-16 | 125 | 127 | 121 | 123 | 29,800 | 123 |
| 2024-08-15 | 121 | 124 | 121 | 124 | 24,200 | 124 |
| 2024-08-14 | 121 | 124 | 120 | 122 | 35,000 | 122 |
| 2024-08-13 | 116 | 122 | 115 | 120 | 62,100 | 120 |
| 2024-08-09 | 118 | 119 | 111 | 113 | 53,500 | 113 |
| 2024-08-08 | 112 | 119 | 112 | 119 | 37,300 | 119 |
| 2024-08-07 | 109 | 118 | 109 | 113 | 71,800 | 113 |
| 2024-08-06 | 106 | 114 | 106 | 110 | 100,500 | 110 |
| 2024-08-05 | 122 | 122 | 97 | 107 | 177,200 | 107 |
| 2024-08-02 | 132 | 132 | 126 | 126 | 108,100 | 126 |
| 2024-08-01 | 136 | 137 | 131 | 134 | 116,500 | 134 |
| 2024-07-31 | 134 | 138 | 132 | 137 | 68,100 | 137 |
| 2024-07-30 | 137 | 138 | 134 | 134 | 114,300 | 134 |
| 2024-07-29 | 142 | 143 | 136 | 137 | 114,400 | 137 |
| 2024-07-26 | 141 | 145 | 138 | 141 | 130,200 | 141 |
| 2024-07-25 | 148 | 149 | 135 | 138 | 337,900 | 138 |
| 2024-07-24 | 142 | 174 | 142 | 148 | 1,692,300 | 148 |
| 2024-07-23 | 145 | 147 | 141 | 142 | 52,400 | 142 |
| 2024-07-22 | 163 | 164 | 142 | 146 | 147,000 | 146 |
| 2024-07-19 | 165 | 165 | 160 | 165 | 39,200 | 165 |
| 2024-07-18 | 159 | 165 | 157 | 165 | 50,100 | 165 |
| 2024-07-17 | 158 | 159 | 154 | 159 | 51,200 | 159 |
| 2024-07-16 | 160 | 160 | 151 | 156 | 132,300 | 156 |
| 2024-07-12 | 162 | 164 | 161 | 162 | 69,900 | 162 |
| 2024-07-11 | 165 | 168 | 161 | 163 | 130,200 | 163 |
| 2024-07-10 | 164 | 167 | 163 | 167 | 102,400 | 167 |
| 2024-07-09 | 166 | 166 | 163 | 163 | 143,700 | 163 |
| 2024-07-08 | 164 | 165 | 160 | 165 | 123,800 | 165 |
| 2024-07-05 | 160 | 161 | 156 | 161 | 91,400 | 161 |
| 2024-07-04 | 159 | 160 | 157 | 160 | 48,800 | 160 |
| 2024-07-03 | 159 | 159 | 155 | 158 | 29,300 | 158 |
| 2024-07-02 | 159 | 159 | 157 | 159 | 23,000 | 159 |
| 2024-07-01 | 156 | 159 | 156 | 159 | 28,100 | 159 |
| 2024-06-28 | 156 | 158 | 156 | 157 | 27,800 | 157 |
| 2024-06-27 | 155 | 157 | 154 | 156 | 49,300 | 156 |
| 2024-06-26 | 153 | 155 | 152 | 155 | 21,900 | 155 |
| 2024-06-25 | 150 | 153 | 150 | 152 | 15,300 | 152 |
| 2024-06-24 | 153 | 153 | 150 | 153 | 30,700 | 153 |
| 2024-06-21 | 151 | 153 | 151 | 152 | 32,900 | 152 |
| 2024-06-20 | 149 | 153 | 149 | 153 | 23,300 | 153 |
| 2024-06-19 | 153 | 153 | 150 | 151 | 31,000 | 151 |
| 2024-06-18 | 151 | 152 | 149 | 152 | 26,000 | 152 |
| 2024-06-17 | 152 | 152 | 148 | 149 | 36,800 | 149 |
| 2024-06-14 | 150 | 153 | 149 | 152 | 49,000 | 152 |
| 2024-06-13 | 148 | 150 | 147 | 149 | 28,500 | 149 |
| 2024-06-12 | 147 | 148 | 147 | 148 | 23,400 | 148 |
| 2024-06-11 | 147 | 148 | 144 | 147 | 73,700 | 147 |
| 2024-06-10 | 146 | 147 | 146 | 146 | 27,800 | 146 |
| 2024-06-07 | 145 | 148 | 142 | 146 | 36,100 | 146 |
| 2024-06-06 | 146 | 146 | 141 | 142 | 30,300 | 142 |
| 2024-06-05 | 144 | 146 | 143 | 145 | 44,100 | 145 |
| 2024-06-04 | 142 | 145 | 142 | 143 | 47,700 | 143 |
| 2024-06-03 | 141 | 143 | 141 | 141 | 22,100 | 141 |
| 2024-05-31 | 140 | 142 | 138 | 141 | 24,600 | 141 |
| 2024-05-30 | 138 | 141 | 137 | 140 | 47,800 | 140 |
| 2024-05-29 | 141 | 142 | 139 | 139 | 18,800 | 139 |
| 2024-05-28 | 137 | 142 | 137 | 141 | 67,000 | 141 |
| 2024-05-27 | 139 | 139 | 136 | 137 | 13,800 | 137 |
| 2024-05-24 | 136 | 137 | 136 | 137 | 2,200 | 137 |
| 2024-05-23 | 137 | 138 | 136 | 138 | 8,700 | 138 |
| 2024-05-22 | 137 | 138 | 137 | 138 | 15,500 | 138 |
| 2024-05-21 | 135 | 140 | 135 | 138 | 43,300 | 138 |
| 2024-05-20 | 135 | 137 | 135 | 135 | 28,000 | 135 |
| 2024-05-17 | 132 | 139 | 132 | 135 | 124,700 | 135 |
| 2024-05-16 | 133 | 135 | 132 | 133 | 22,400 | 133 |
| 2024-05-15 | 134 | 135 | 133 | 135 | 29,600 | 135 |
| 2024-05-14 | 132 | 135 | 132 | 133 | 34,200 | 133 |
| 2024-05-13 | 131 | 133 | 131 | 133 | 13,400 | 133 |
| 2024-05-10 | 133 | 133 | 131 | 131 | 28,200 | 131 |
| 2024-05-09 | 132 | 133 | 130 | 133 | 65,800 | 133 |
| 2024-05-08 | 134 | 134 | 132 | 132 | 44,600 | 132 |
| 2024-05-07 | 130 | 135 | 130 | 135 | 86,700 | 135 |
| 2024-05-02 | 131 | 132 | 130 | 130 | 39,400 | 130 |
| 2024-05-01 | 133 | 133 | 131 | 131 | 24,200 | 131 |
| 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