日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,182 1,288 1,133 1,166 169,600
2020/12/29 1,142 1,298 1,084 1,183 296,400
2020/12/28 1,101 1,118 1,028 1,056 90,700
2020/12/25 1,022 1,150 1,018 1,123 102,100
2020/12/24 1,033 1,054 1,015 1,021 26,900
2020/12/23 1,033 1,056 1,020 1,049 57,100
2020/12/22 1,049 1,059 1,000 1,014 67,100
2020/12/21 1,100 1,115 1,025 1,061 69,800
2020/12/18 1,086 1,198 1,072 1,138 102,800
2020/12/17 1,102 1,120 1,060 1,086 70,300
2020/12/16 1,176 1,220 1,093 1,142 115,300
2020/12/15 1,206 1,220 1,167 1,182 80,100
2020/12/14 1,271 1,279 1,170 1,228 102,300
2020/12/11 1,329 1,330 1,155 1,252 128,200
2020/12/11 1 -> 2.00 分割
2020/12/10 2,586 2,649 2,532 2,538 44,600
2020/12/09 2,730 2,743 2,581 2,581 71,200
2020/12/08 2,443 2,897 2,443 2,780 160,600
2020/12/07 3,215 3,330 2,488 2,543 347,800
2020/12/04 2,975 3,365 2,926 3,175 259,600
2020/12/03 2,800 2,970 2,650 2,875 126,200
2020/12/02 2,540 2,848 2,540 2,800 84,600
2020/12/01 2,401 2,780 2,401 2,604 153,200
2020/11/30 2,340 2,382 2,311 2,371 39,400
2020/11/27 2,380 2,415 2,224 2,304 83,500
2020/11/26 2,412 2,479 2,325 2,376 42,200
2020/11/25 2,499 2,499 2,382 2,440 52,400
2020/11/24 2,494 2,600 2,360 2,399 105,100
2020/11/20 2,178 2,287 2,028 2,244 80,100
2020/11/19 2,117 2,199 2,074 2,192 91,600
2020/11/18 1,870 2,230 1,870 2,118 179,300
2020/11/17 1,986 1,986 1,811 1,850 166,100
2020/11/16 1,702 1,749 1,693 1,706 10,500
2020/11/13 1,741 1,751 1,650 1,662 29,100
2020/11/12 1,739 1,800 1,721 1,800 28,300
2020/11/11 1,651 1,828 1,605 1,819 68,100
2020/11/10 1,733 1,737 1,600 1,666 47,600
2020/11/09 1,840 1,874 1,750 1,768 71,700
2020/11/06 1,800 1,936 1,736 1,780 271,400
2020/11/05 1,525 1,590 1,516 1,536 2,300
2020/11/04 1,507 1,587 1,501 1,574 7,300
2020/11/02 1,536 1,560 1,476 1,480 5,800
2020/10/30 1,539 1,591 1,476 1,550 22,000
2020/10/29 1,624 1,624 1,471 1,523 24,600
2020/10/28 1,700 1,720 1,630 1,640 23,600
2020/10/27 1,650 1,725 1,574 1,725 42,500
2020/10/26 1,638 1,720 1,635 1,658 46,700
2020/10/23 1,574 1,648 1,515 1,625 24,700
2020/10/22 1,589 1,633 1,490 1,573 34,300
2020/10/21 1,599 1,730 1,580 1,597 80,500
2020/10/20 1,540 1,598 1,493 1,585 26,100
2020/10/19 1,550 1,569 1,510 1,538 20,600
2020/10/16 1,472 1,555 1,450 1,555 19,700
2020/10/15 1,550 1,550 1,451 1,512 17,900
2020/10/14 1,586 1,587 1,545 1,553 11,900
2020/10/13 1,521 1,587 1,521 1,587 15,500
2020/10/12 1,490 1,564 1,480 1,523 27,100
2020/10/09 1,480 1,496 1,456 1,484 26,400
2020/10/08 1,490 1,520 1,455 1,495 28,900
2020/10/07 1,441 1,592 1,441 1,462 17,800
2020/10/06 1,415 1,468 1,409 1,468 8,600
2020/10/05 1,442 1,496 1,385 1,385 13,400
2020/10/02 1,486 1,528 1,428 1,472 17,300
2020/09/30 1,489 1,576 1,458 1,498 26,500
2020/09/29 1,500 1,540 1,430 1,459 11,800
2020/09/28 1,511 1,550 1,505 1,510 12,200
2020/09/25 1,552 1,560 1,530 1,539 8,300
2020/09/24 1,552 1,591 1,544 1,546 12,600
2020/09/23 1,600 1,616 1,545 1,592 36,500
2020/09/18 1,502 1,600 1,500 1,600 40,900
2020/09/17 1,550 1,558 1,488 1,488 10,900
2020/09/16 1,569 1,571 1,523 1,565 10,600
2020/09/15 1,565 1,586 1,559 1,576 11,800
2020/09/14 1,597 1,601 1,523 1,563 32,300
2020/09/11 1,580 1,598 1,458 1,576 57,300
2020/09/10 1,490 1,545 1,455 1,545 27,300
2020/09/09 1,450 1,482 1,390 1,455 19,300
2020/09/08 1,450 1,550 1,450 1,464 24,500
2020/09/07 1,418 1,448 1,389 1,422 11,700
2020/09/04 1,286 1,369 1,286 1,328 13,600
2020/09/03 1,418 1,440 1,365 1,376 17,700
2020/09/02 1,335 1,449 1,300 1,448 34,100
2020/09/01 1,250 1,349 1,250 1,349 41,000
2020/08/31 1,200 1,231 1,200 1,230 13,000
2020/08/28 1,203 1,203 1,170 1,190 11,400
2020/08/27 1,186 1,205 1,150 1,187 12,600
2020/08/26 1,199 1,201 1,152 1,189 6,400
2020/08/25 1,150 1,199 1,129 1,199 11,200
2020/08/24 1,170 1,170 1,112 1,141 10,200
2020/08/21 1,106 1,106 1,063 1,080 3,900
2020/08/20 1,079 1,079 1,076 1,076 600
2020/08/19 1,103 1,103 1,065 1,080 3,200
2020/08/18 1,040 1,087 1,040 1,087 2,500
2020/08/17 1,031 1,121 1,031 1,042 3,600
2020/08/14 1,110 1,114 1,030 1,044 8,000
2020/08/13 1,190 1,190 1,101 1,114 13,600
2020/08/12 1,123 1,145 1,121 1,135 8,000
2020/08/11 1,211 1,211 1,120 1,153 41,300
2020/08/07 1,003 1,028 996 1,014 5,900
2020/08/06 1,031 1,073 971 1,003 31,800
2020/08/05 896 926 890 926 3,800
2020/08/04 894 912 894 896 1,800
2020/08/03 915 924 876 909 6,000
2020/07/31 930 967 852 930 11,200
2020/07/30 993 993 945 945 5,600
2020/07/29 1,016 1,017 965 993 6,600
2020/07/28 1,020 1,020 1,005 1,016 2,900
2020/07/27 1,039 1,039 1,015 1,020 400
2020/07/22 1,040 1,042 1,025 1,035 1,700
2020/07/21 1,047 1,049 1,022 1,040 4,200
2020/07/20 1,050 1,051 1,030 1,051 3,100
2020/07/17 1,056 1,097 1,050 1,060 7,700
2020/07/16 1,074 1,120 1,070 1,077 2,200
2020/07/15 1,094 1,175 1,094 1,120 12,700
2020/07/14 1,058 1,160 1,058 1,154 2,600
2020/07/13 1,154 1,157 1,088 1,118 4,100
2020/07/10 1,056 1,071 1,056 1,071 2,000
2020/07/09 1,080 1,100 1,055 1,055 3,300
2020/07/08 1,080 1,082 1,061 1,080 3,200
2020/07/07 1,085 1,100 1,031 1,100 5,300
2020/07/06 1,064 1,075 1,049 1,055 1,900
2020/07/03 1,050 1,080 1,033 1,035 5,700
2020/07/02 1,175 1,175 1,012 1,050 19,800
2020/07/01 1,220 1,220 1,171 1,184 5,700
2020/06/30 1,184 1,200 1,180 1,190 9,300
2020/06/29 1,160 1,203 1,160 1,180 11,200
2020/06/26 1,198 1,227 1,164 1,177 17,700
2020/06/25 1,250 1,250 1,190 1,198 11,200
2020/06/24 1,242 1,260 1,221 1,254 6,100
2020/06/23 1,216 1,235 1,202 1,224 7,000
2020/06/22 1,249 1,250 1,205 1,230 12,900
2020/06/19 1,170 1,300 1,169 1,270 22,200
2020/06/18 1,179 1,179 1,145 1,167 4,800
2020/06/17 1,180 1,180 1,140 1,153 7,600
2020/06/16 1,150 1,179 1,118 1,150 3,800
2020/06/15 1,119 1,165 1,112 1,150 7,500
2020/06/12 1,067 1,149 1,050 1,149 12,200
2020/06/11 1,200 1,210 1,138 1,187 23,400
2020/06/10 1,180 1,195 1,179 1,189 12,000
2020/06/09 1,193 1,210 1,180 1,180 4,800
2020/06/08 1,180 1,233 1,152 1,186 28,100
2020/06/05 1,130 1,159 1,104 1,150 6,800
2020/06/04 1,150 1,169 1,148 1,159 13,200
2020/06/03 1,173 1,178 1,150 1,150 7,900
2020/06/02 1,159 1,169 1,150 1,157 6,300
2020/06/01 1,183 1,183 1,101 1,154 8,100
2020/05/29 1,183 1,183 1,121 1,153 6,400
2020/05/28 1,152 1,186 1,110 1,166 16,600
2020/05/27 1,184 1,198 1,152 1,152 18,900
2020/05/26 1,131 1,180 1,129 1,155 37,200
2020/05/25 1,055 1,183 1,050 1,110 37,500
2020/05/22 1,043 1,058 1,011 1,016 16,600
2020/05/21 1,060 1,079 1,020 1,037 12,000
2020/05/20 1,000 1,060 990 1,058 12,600
2020/05/19 1,019 1,019 991 1,000 11,200
2020/05/18 981 1,010 980 1,008 7,200
2020/05/15 1,024 1,024 988 988 6,600
2020/05/14 1,027 1,048 988 1,008 23,900
2020/05/13 1,005 1,065 1,002 1,027 20,100
2020/05/12 1,060 1,094 1,031 1,065 31,800
2020/05/11 1,130 1,353 1,100 1,126 106,300
2020/05/08 1,030 1,080 1,029 1,080 19,000
2020/05/07 1,030 1,050 1,000 1,030 14,000
2020/05/01 1,086 1,093 1,005 1,027 29,500
2020/04/30 1,164 1,190 1,120 1,120 16,800
2020/04/28 1,200 1,220 1,156 1,162 19,100
2020/04/27 1,213 1,222 1,180 1,206 23,500
2020/04/24 1,290 1,369 1,215 1,243 22,900
2020/04/23 1,340 1,450 1,281 1,290 46,800
2020/04/22 1,295 1,400 1,151 1,370 75,000
2020/04/21 1,480 1,690 1,090 1,275 346,700
2020/04/20 1,119 1,390 1,119 1,390 111,600
2020/04/17 1,110 1,136 1,070 1,090 16,800
2020/04/16 1,071 1,129 1,043 1,108 15,300
2020/04/15 1,015 1,180 1,015 1,113 55,000
2020/04/14 1,045 1,080 1,010 1,010 25,100
2020/04/13 989 1,044 989 1,001 16,300
2020/04/10 1,003 1,003 975 989 9,400
2020/04/09 1,002 1,083 979 981 40,800
2020/04/08 970 999 970 987 11,100
2020/04/07 912 975 912 969 29,800
2020/04/06 897 911 892 910 10,500
2020/04/03 917 919 888 897 10,500
2020/04/02 904 918 893 918 8,700
2020/04/01 893 921 885 919 18,200
2020/03/31 924 927 907 917 14,600
2020/03/30 893 939 880 909 39,100
2020/03/27 895 931 882 916 42,600
2020/03/26 920 920 870 880 44,200
2020/03/25 1,012 1,020 922 931 70,500
2020/03/24 1,036 1,040 970 982 59,000
2020/03/23 925 1,018 886 991 80,200
2020/03/19 1,091 1,180 901 920 289,400
2020/03/18 1,060 1,120 1,050 1,120 189,100
2020/03/17 1,221 1,231 951 970 1,165,800

このページの先頭へ