デザインワン・ジャパン(6048) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/25 181.0 181.0 178.0 180.0 15,600
2022/05/24 184.0 184.0 178.0 181.0 42,200
2022/05/23 193.0 193.0 183.0 185.0 29,200
2022/05/20 191.0 191.0 188.0 190.0 11,700
2022/05/19 177.0 193.0 175.0 191.0 125,700
2022/05/18 173.0 188.0 173.0 181.0 69,800
2022/05/17 173.0 176.0 172.0 172.0 15,700
2022/05/16 180.0 180.0 174.0 174.0 8,800
2022/05/13 175.0 180.0 174.0 179.0 26,100
2022/05/12 178.0 179.0 175.0 176.0 34,900
2022/05/11 181.0 183.0 180.0 182.0 11,200
2022/05/10 182.0 184.0 181.0 182.0 5,100
2022/05/09 188.0 188.0 183.0 184.0 10,100
2022/05/06 187.0 188.0 185.0 188.0 14,400
2022/05/02 185.0 188.0 185.0 187.0 5,500
2022/04/28 187.0 190.0 187.0 190.0 17,000
2022/04/27 180.0 189.0 179.0 187.0 40,700
2022/04/26 181.0 184.0 181.0 183.0 8,000
2022/04/25 182.0 186.0 182.0 183.0 14,600
2022/04/22 184.0 186.0 183.0 185.0 10,900
2022/04/21 184.0 186.0 184.0 186.0 4,200
2022/04/20 186.0 186.0 184.0 186.0 12,900
2022/04/19 186.0 188.0 185.0 186.0 6,400
2022/04/18 185.0 186.0 182.0 185.0 10,300
2022/04/15 186.0 186.0 183.0 183.0 12,900
2022/04/14 185.0 190.0 181.0 185.0 65,100
2022/04/13 188.0 192.0 186.0 192.0 32,200
2022/04/12 191.0 194.0 185.0 188.0 50,600
2022/04/11 191.0 199.0 189.0 191.0 53,800
2022/04/08 187.0 191.0 185.0 191.0 33,900
2022/04/07 183.0 188.0 181.0 187.0 28,100
2022/04/06 184.0 190.0 184.0 188.0 13,800
2022/04/05 186.0 188.0 183.0 186.0 27,900
2022/04/04 182.0 185.0 181.0 185.0 9,600
2022/04/01 180.0 183.0 179.0 182.0 26,500
2022/03/31 185.0 185.0 182.0 182.0 12,800
2022/03/30 186.0 187.0 184.0 185.0 7,700
2022/03/29 184.0 189.0 184.0 186.0 19,500
2022/03/28 186.0 188.0 185.0 187.0 6,900
2022/03/25 188.0 189.0 186.0 189.0 5,500
2022/03/24 182.0 188.0 182.0 186.0 19,200
2022/03/23 187.0 188.0 185.0 186.0 7,200
2022/03/22 187.0 189.0 184.0 185.0 31,600
2022/03/18 180.0 187.0 180.0 187.0 29,300
2022/03/17 186.0 187.0 181.0 182.0 40,800
2022/03/16 176.0 190.0 176.0 185.0 89,200
2022/03/15 175.0 178.0 175.0 178.0 11,300
2022/03/14 175.0 178.0 175.0 176.0 7,900
2022/03/11 176.0 179.0 174.0 176.0 8,400
2022/03/10 174.0 177.0 174.0 177.0 24,700