ドラフト(5070)の株価時系列情報
ドラフト(5070)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 534 | 538 | 532 | 536 | 6,500 |
| 2025/07/29 | 534 | 535 | 532 | 534 | 4,300 |
| 2025/07/28 | 531 | 539 | 531 | 534 | 8,800 |
| 2025/07/25 | 535 | 538 | 525 | 531 | 15,500 |
| 2025/07/24 | 540 | 540 | 534 | 538 | 8,100 |
| 2025/07/23 | 536 | 540 | 535 | 540 | 7,900 |
| 2025/07/22 | 540 | 540 | 532 | 536 | 17,200 |
| 2025/07/18 | 534 | 543 | 530 | 540 | 27,700 |
| 2025/07/17 | 521 | 534 | 520 | 534 | 21,100 |
| 2025/07/16 | 526 | 529 | 521 | 521 | 21,100 |
| 2025/07/15 | 524 | 526 | 522 | 523 | 6,100 |
| 2025/07/14 | 518 | 525 | 518 | 523 | 9,500 |
| 2025/07/11 | 515 | 519 | 515 | 519 | 7,800 |
| 2025/07/10 | 514 | 517 | 513 | 515 | 7,700 |
| 2025/07/09 | 511 | 517 | 511 | 515 | 8,600 |
| 2025/07/08 | 509 | 514 | 509 | 511 | 6,000 |
| 2025/07/07 | 510 | 516 | 509 | 509 | 9,000 |
| 2025/07/04 | 510 | 513 | 509 | 509 | 10,800 |
| 2025/07/03 | 511 | 514 | 510 | 510 | 8,400 |
| 2025/07/02 | 511 | 515 | 511 | 511 | 9,500 |
| 2025/07/01 | 513 | 514 | 511 | 511 | 11,800 |
| 2025/06/30 | 515 | 518 | 511 | 513 | 10,400 |
| 2025/06/27 | 515 | 515 | 513 | 515 | 41,500 |
| 2025/06/26 | 515 | 520 | 512 | 515 | 8,700 |
| 2025/06/25 | 512 | 519 | 509 | 515 | 15,800 |
| 2025/06/24 | 507 | 512 | 506 | 507 | 9,000 |
| 2025/06/23 | 512 | 512 | 507 | 507 | 13,200 |
| 2025/06/20 | 520 | 521 | 515 | 515 | 22,500 |
| 2025/06/19 | 522 | 528 | 519 | 520 | 18,200 |
| 2025/06/18 | 523 | 527 | 522 | 522 | 10,900 |
| 2025/06/17 | 519 | 527 | 519 | 527 | 14,500 |
| 2025/06/16 | 522 | 524 | 519 | 519 | 14,000 |
| 2025/06/13 | 529 | 529 | 520 | 522 | 21,000 |
| 2025/06/12 | 527 | 532 | 527 | 529 | 8,700 |
| 2025/06/11 | 529 | 534 | 526 | 527 | 22,200 |
| 2025/06/10 | 533 | 534 | 529 | 529 | 14,300 |
| 2025/06/09 | 532 | 537 | 532 | 534 | 14,400 |
| 2025/06/06 | 536 | 536 | 531 | 533 | 7,400 |
| 2025/06/05 | 539 | 543 | 536 | 536 | 15,800 |
| 2025/06/04 | 543 | 545 | 539 | 539 | 22,900 |
| 2025/06/03 | 536 | 544 | 536 | 544 | 6,500 |
| 2025/06/02 | 530 | 539 | 530 | 536 | 16,300 |
| 2025/05/30 | 538 | 538 | 530 | 535 | 11,000 |
| 2025/05/29 | 531 | 542 | 530 | 539 | 20,400 |
| 2025/05/28 | 538 | 539 | 530 | 531 | 10,100 |
| 2025/05/27 | 531 | 541 | 531 | 534 | 5,800 |
| 2025/05/26 | 540 | 540 | 530 | 531 | 28,300 |
| 2025/05/23 | 538 | 544 | 538 | 543 | 7,900 |
| 2025/05/22 | 536 | 542 | 534 | 538 | 11,400 |
| 2025/05/21 | 539 | 541 | 536 | 536 | 7,600 |
| 2025/05/20 | 542 | 542 | 537 | 539 | 8,900 |
| 2025/05/19 | 541 | 544 | 537 | 542 | 15,200 |
| 2025/05/16 | 538 | 546 | 535 | 539 | 20,300 |
| 2025/05/15 | 543 | 544 | 537 | 538 | 18,400 |
| 2025/05/14 | 546 | 554 | 530 | 543 | 115,400 |
| 2025/05/13 | 574 | 595 | 567 | 572 | 65,900 |
| 2025/05/12 | 570 | 574 | 557 | 574 | 27,200 |
| 2025/05/09 | 576 | 583 | 567 | 569 | 20,800 |
| 2025/05/08 | 573 | 579 | 564 | 576 | 10,500 |
| 2025/05/07 | 559 | 570 | 556 | 570 | 81,700 |
| 2025/05/02 | 555 | 557 | 553 | 553 | 2,200 |
| 2025/05/01 | 551 | 559 | 549 | 558 | 11,300 |
| 2025/04/30 | 544 | 552 | 542 | 551 | 20,100 |
| 2025/04/28 | 545 | 546 | 539 | 545 | 11,600 |
| 2025/04/25 | 545 | 546 | 536 | 538 | 17,000 |
| 2025/04/24 | 542 | 543 | 535 | 543 | 8,300 |
| 2025/04/23 | 544 | 545 | 538 | 543 | 6,100 |
| 2025/04/22 | 539 | 542 | 538 | 542 | 8,700 |
| 2025/04/21 | 540 | 540 | 535 | 539 | 3,900 |
| 2025/04/18 | 538 | 540 | 535 | 535 | 6,000 |
| 2025/04/17 | 530 | 538 | 528 | 535 | 9,700 |
| 2025/04/16 | 538 | 564 | 521 | 537 | 76,200 |
| 2025/04/15 | 536 | 541 | 532 | 538 | 9,400 |
| 2025/04/14 | 524 | 547 | 524 | 538 | 14,800 |
| 2025/04/11 | 505 | 520 | 498 | 520 | 6,200 |
| 2025/04/10 | 526 | 526 | 487 | 520 | 22,500 |
| 2025/04/09 | 499 | 499 | 487 | 490 | 17,200 |
| 2025/04/08 | 491 | 500 | 490 | 499 | 16,100 |
| 2025/04/07 | 429 | 476 | 429 | 459 | 126,500 |
| 2025/04/04 | 540 | 548 | 508 | 527 | 57,100 |
| 2025/04/03 | 551 | 559 | 540 | 557 | 19,700 |
| 2025/04/02 | 564 | 568 | 561 | 563 | 5,300 |
| 2025/04/01 | 568 | 570 | 563 | 564 | 12,900 |
| 2025/03/31 | 568 | 571 | 562 | 568 | 10,400 |
| 2025/03/28 | 572 | 588 | 570 | 576 | 15,900 |
| 2025/03/27 | 570 | 578 | 570 | 572 | 16,400 |
| 2025/03/26 | 574 | 577 | 569 | 570 | 12,900 |
| 2025/03/25 | 571 | 576 | 571 | 574 | 13,600 |
| 2025/03/24 | 571 | 577 | 571 | 575 | 9,500 |
| 2025/03/21 | 554 | 574 | 554 | 571 | 32,400 |
| 2025/03/19 | 551 | 554 | 550 | 550 | 6,600 |
| 2025/03/18 | 547 | 554 | 547 | 549 | 6,700 |
| 2025/03/17 | 535 | 552 | 535 | 547 | 33,900 |
| 2025/03/14 | 534 | 535 | 528 | 535 | 7,200 |
| 2025/03/13 | 528 | 535 | 526 | 535 | 28,400 |
| 2025/03/12 | 532 | 536 | 528 | 531 | 15,200 |
| 2025/03/11 | 536 | 538 | 528 | 532 | 21,500 |
| 2025/03/10 | 529 | 541 | 523 | 540 | 27,100 |
| 2025/03/07 | 520 | 530 | 518 | 527 | 30,200 |
| 2025/03/06 | 539 | 542 | 530 | 534 | 19,700 |
| 2025/03/05 | 538 | 543 | 538 | 539 | 17,200 |
| 2025/03/04 | 547 | 547 | 538 | 542 | 15,400 |
| 2025/03/03 | 548 | 550 | 541 | 548 | 10,600 |
| 2025/02/28 | 547 | 550 | 538 | 538 | 42,300 |
| 2025/02/27 | 545 | 556 | 545 | 550 | 7,500 |
| 2025/02/26 | 546 | 551 | 545 | 547 | 16,200 |
| 2025/02/25 | 557 | 559 | 547 | 550 | 53,000 |
| 2025/02/21 | 574 | 574 | 561 | 561 | 23,100 |
| 2025/02/20 | 580 | 581 | 570 | 576 | 19,600 |
| 2025/02/19 | 576 | 581 | 570 | 581 | 26,000 |
| 2025/02/18 | 569 | 576 | 567 | 571 | 31,000 |
| 2025/02/17 | 561 | 589 | 561 | 569 | 180,800 |
| 2025/02/14 | 634 | 639 | 621 | 621 | 44,400 |
| 2025/02/13 | 633 | 635 | 621 | 634 | 42,700 |
| 2025/02/12 | 613 | 627 | 613 | 625 | 34,300 |
| 2025/02/10 | 618 | 618 | 606 | 613 | 37,900 |
| 2025/02/07 | 610 | 615 | 603 | 615 | 24,800 |
| 2025/02/06 | 605 | 611 | 603 | 610 | 10,600 |
| 2025/02/05 | 607 | 607 | 600 | 604 | 7,300 |
| 2025/02/04 | 600 | 605 | 594 | 604 | 15,000 |
| 2025/02/03 | 592 | 598 | 587 | 598 | 8,300 |
| 2025/01/31 | 598 | 600 | 591 | 592 | 15,200 |
| 2025/01/30 | 593 | 599 | 589 | 593 | 13,000 |
| 2025/01/29 | 594 | 595 | 591 | 593 | 6,800 |
| 2025/01/28 | 590 | 593 | 587 | 593 | 8,600 |
| 2025/01/27 | 591 | 602 | 591 | 592 | 16,800 |
| 2025/01/24 | 583 | 593 | 581 | 589 | 11,200 |
| 2025/01/23 | 595 | 595 | 583 | 583 | 11,500 |
| 2025/01/22 | 590 | 595 | 584 | 595 | 15,500 |
| 2025/01/21 | 590 | 590 | 584 | 588 | 9,000 |
| 2025/01/20 | 572 | 589 | 572 | 587 | 23,900 |
| 2025/01/17 | 574 | 579 | 557 | 568 | 43,800 |
| 2025/01/16 | 580 | 588 | 574 | 574 | 13,800 |
| 2025/01/15 | 577 | 583 | 573 | 578 | 15,900 |
| 2025/01/14 | 594 | 595 | 569 | 579 | 36,000 |
| 2025/01/10 | 584 | 600 | 581 | 594 | 22,900 |
| 2025/01/09 | 592 | 592 | 585 | 585 | 12,700 |
| 2025/01/08 | 589 | 593 | 588 | 591 | 10,400 |
| 2025/01/07 | 602 | 605 | 585 | 593 | 33,000 |
| 2025/01/06 | 610 | 611 | 590 | 595 | 64,300 |
| 2024/12/30 | 608 | 619 | 602 | 619 | 39,900 |
| 2024/12/27 | 625 | 628 | 609 | 609 | 103,000 |
| 2024/12/26 | 644 | 645 | 637 | 637 | 160,200 |
| 2024/12/25 | 659 | 659 | 638 | 644 | 69,000 |
| 2024/12/24 | 666 | 666 | 650 | 654 | 48,100 |
| 2024/12/23 | 675 | 675 | 660 | 663 | 63,200 |
| 2024/12/20 | 662 | 668 | 660 | 667 | 41,600 |
| 2024/12/19 | 663 | 665 | 650 | 662 | 38,300 |
| 2024/12/18 | 653 | 672 | 646 | 665 | 71,700 |
| 2024/12/17 | 649 | 653 | 643 | 653 | 23,300 |
| 2024/12/16 | 640 | 650 | 636 | 641 | 44,300 |
| 2024/12/13 | 635 | 636 | 632 | 633 | 15,400 |
| 2024/12/12 | 637 | 637 | 632 | 632 | 13,700 |
| 2024/12/11 | 629 | 635 | 629 | 634 | 17,200 |
| 2024/12/10 | 627 | 635 | 622 | 623 | 43,400 |
| 2024/12/09 | 623 | 629 | 623 | 625 | 14,800 |
| 2024/12/06 | 631 | 635 | 620 | 623 | 27,200 |
| 2024/12/05 | 643 | 643 | 630 | 630 | 22,200 |
| 2024/12/04 | 650 | 652 | 632 | 633 | 38,000 |
| 2024/12/03 | 644 | 651 | 644 | 649 | 55,000 |
| 2024/12/02 | 639 | 645 | 630 | 641 | 45,400 |
| 2024/11/29 | 625 | 632 | 625 | 626 | 21,900 |
| 2024/11/28 | 625 | 630 | 620 | 628 | 21,900 |
| 2024/11/27 | 634 | 634 | 618 | 625 | 20,200 |
| 2024/11/26 | 638 | 638 | 617 | 634 | 31,600 |
| 2024/11/25 | 627 | 640 | 625 | 630 | 44,900 |
| 2024/11/22 | 614 | 620 | 609 | 620 | 17,400 |
| 2024/11/21 | 617 | 621 | 599 | 615 | 33,800 |
| 2024/11/20 | 610 | 615 | 604 | 611 | 26,800 |
| 2024/11/19 | 591 | 610 | 591 | 606 | 38,400 |
| 2024/11/18 | 575 | 590 | 575 | 589 | 15,900 |
| 2024/11/15 | 584 | 584 | 574 | 574 | 21,200 |
| 2024/11/14 | 599 | 599 | 580 | 581 | 50,600 |
| 2024/11/13 | 601 | 621 | 590 | 599 | 87,800 |
| 2024/11/12 | 588 | 596 | 585 | 594 | 58,300 |
| 2024/11/11 | 574 | 585 | 567 | 585 | 26,500 |
| 2024/11/08 | 569 | 572 | 563 | 570 | 19,600 |
| 2024/11/07 | 556 | 563 | 553 | 563 | 15,800 |
| 2024/11/06 | 558 | 562 | 550 | 557 | 22,000 |
| 2024/11/05 | 576 | 576 | 559 | 559 | 19,900 |
| 2024/11/01 | 566 | 566 | 557 | 560 | 11,300 |
| 2024/10/31 | 564 | 572 | 557 | 566 | 17,200 |
| 2024/10/30 | 555 | 563 | 549 | 560 | 19,400 |
| 2024/10/29 | 545 | 550 | 543 | 550 | 9,300 |
| 2024/10/28 | 536 | 550 | 536 | 545 | 8,900 |
| 2024/10/25 | 535 | 560 | 528 | 536 | 46,000 |
| 2024/10/24 | 535 | 535 | 525 | 534 | 11,800 |
| 2024/10/23 | 549 | 549 | 531 | 532 | 22,800 |
| 2024/10/22 | 560 | 560 | 545 | 545 | 13,500 |
| 2024/10/21 | 562 | 564 | 550 | 554 | 24,800 |
| 2024/10/18 | 565 | 567 | 562 | 562 | 3,400 |
| 2024/10/17 | 567 | 570 | 564 | 565 | 5,200 |
| 2024/10/16 | 560 | 569 | 560 | 565 | 6,500 |
| 2024/10/15 | 560 | 573 | 560 | 569 | 26,000 |
| 2024/10/11 | 558 | 563 | 554 | 554 | 15,000 |
| 2024/10/10 | 565 | 565 | 554 | 560 | 6,500 |
| 2024/10/09 | 572 | 572 | 555 | 559 | 27,400 |
| 2024/10/08 | 576 | 579 | 565 | 573 | 23,100 |
| 2024/10/07 | 584 | 608 | 570 | 576 | 59,200 |
| 2024/10/04 | 550 | 585 | 547 | 576 | 66,400 |