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
2021/12/30 653 653 632 634 51,500
2021/12/29 644 658 642 653 51,000
2021/12/28 663 679 649 658 90,500
2021/12/27 650 673 645 656 99,500
2021/12/24 657 663 646 649 54,600
2021/12/23 662 665 651 657 63,600
2021/12/22 676 685 648 656 219,800
2021/12/21 708 716 706 714 13,900
2021/12/20 734 734 703 708 26,400
2021/12/17 727 727 715 722 20,800
2021/12/16 723 732 715 722 27,100
2021/12/15 738 755 721 722 24,600
2021/12/14 721 741 721 738 11,700
2021/12/13 748 748 718 734 29,300
2021/12/10 751 753 718 722 23,400
2021/12/09 772 772 750 751 8,900
2021/12/08 753 768 743 751 10,500
2021/12/07 701 752 700 740 54,100
2021/12/06 751 786 745 784 22,700
2021/12/03 746 755 733 747 13,100
2021/12/02 761 779 716 742 38,200
2021/12/01 760 787 746 781 37,800
2021/11/30 807 827 760 760 58,400
2021/11/29 831 850 801 813 27,400
2021/11/26 842 842 826 831 6,300
2021/11/25 841 842 835 840 5,100
2021/11/24 858 868 835 843 22,500
2021/11/22 900 900 865 870 15,600
2021/11/19 899 910 881 885 11,200
2021/11/18 890 905 877 899 35,300
2021/11/17 853 878 843 877 13,900
2021/11/16 856 860 833 844 21,200
2021/11/15 861 863 825 860 39,200
2021/11/12 834 908 832 866 64,000
2021/11/11 923 939 911 939 33,100
2021/11/10 920 932 900 925 14,800
2021/11/09 930 931 914 927 7,500
2021/11/08 945 945 913 922 15,100
2021/11/05 900 935 899 935 33,100
2021/11/04 910 910 889 896 12,000
2021/11/02 907 925 899 901 19,300
2021/11/01 913 968 900 906 118,200
2021/10/29 852 896 839 868 88,300
2021/10/28 785 807 785 807 9,000
2021/10/27 806 806 784 795 5,800
2021/10/26 814 814 801 804 4,300
2021/10/25 807 812 806 808 2,300
2021/10/22 815 827 805 805 6,700
2021/10/21 833 843 815 826 9,100
2021/10/20 839 841 831 838 8,500
2021/10/19 818 848 817 832 17,300
2021/10/18 808 818 803 818 7,800
2021/10/15 815 815 798 807 7,700
2021/10/14 800 816 797 812 4,100
2021/10/13 795 816 795 810 9,100
2021/10/12 801 801 791 795 5,000
2021/10/11 783 806 783 805 6,900
2021/10/08 771 783 771 776 4,500
2021/10/07 774 790 761 779 10,800
2021/10/06 772 790 770 779 10,000
2021/10/05 782 783 760 767 17,900
2021/10/04 804 804 786 794 7,200
2021/10/01 812 812 796 803 10,800
2021/09/30 833 833 810 812 7,200
2021/09/29 827 827 818 821 5,000
2021/09/28 826 834 813 827 8,900
2021/09/27 831 838 825 829 12,400
2021/09/24 827 833 822 828 6,600
2021/09/22 817 824 817 818 12,700
2021/09/21 826 840 818 820 21,300
2021/09/17 851 859 844 852 11,500
2021/09/16 831 847 826 842 16,900
2021/09/15 835 843 830 831 10,900
2021/09/14 840 863 829 844 19,700
2021/09/13 825 867 821 837 20,200
2021/09/10 823 823 808 814 7,400
2021/09/09 813 815 808 809 5,900
2021/09/08 831 831 812 820 6,500
2021/09/07 832 840 817 829 9,400
2021/09/06 816 850 808 829 18,400
2021/09/03 818 827 810 810 10,100
2021/09/02 843 843 821 821 4,900
2021/09/01 845 845 823 829 4,600
2021/08/31 826 861 826 839 4,900
2021/08/30 842 844 821 831 6,500
2021/08/27 847 847 831 842 4,100
2021/08/26 870 870 843 857 6,300
2021/08/25 825 887 821 851 59,800
2021/08/24 798 813 796 796 7,700
2021/08/23 792 799 785 798 3,700
2021/08/20 786 799 776 777 8,100
2021/08/19 809 810 785 786 17,100
2021/08/18 791 812 777 811 16,400
2021/08/17 841 841 798 798 11,500
2021/08/16 860 860 822 828 19,300
2021/08/13 903 904 843 859 49,200
2021/08/12 868 893 850 876 11,200
2021/08/11 820 869 820 860 11,400
2021/08/10 795 829 792 820 10,500
2021/08/06 803 809 788 790 12,700
2021/08/05 835 846 783 787 30,400
2021/08/04 880 890 846 846 9,000
2021/08/03 912 912 882 882 4,600
2021/08/02 881 905 881 899 4,600
2021/07/30 921 921 890 896 4,800
2021/07/29 866 915 865 915 12,400
2021/07/28 857 869 857 863 6,400
2021/07/27 888 888 871 872 2,500
2021/07/26 871 888 871 888 9,600
2021/07/21 854 879 854 878 12,500
2021/07/20 838 858 835 850 14,600
2021/07/19 871 871 840 853 27,200
2021/07/16 865 890 855 871 18,300
2021/07/15 911 911 882 884 14,900
2021/07/14 900 914 900 906 3,700
2021/07/13 910 911 902 907 4,100
2021/07/12 919 922 907 910 8,000
2021/07/09 899 919 897 919 10,100
2021/07/08 916 932 904 906 17,800
2021/07/07 925 935 916 916 11,200
2021/07/06 928 936 928 935 2,700
2021/07/05 923 933 919 928 8,200
2021/07/02 936 936 925 928 8,600
2021/07/01 935 935 908 911 18,200
2021/06/30 936 945 924 929 16,000
2021/06/29 950 965 941 941 13,100
2021/06/28 963 965 942 952 11,400
2021/06/25 960 970 950 956 11,800
2021/06/24 977 977 954 975 9,900
2021/06/23 973 975 950 953 12,400
2021/06/22 939 979 935 959 13,800
2021/06/21 940 959 923 931 22,200
2021/06/18 987 992 970 970 12,600
2021/06/17 994 994 974 987 13,200
2021/06/16 991 1,000 977 985 28,200
2021/06/15 998 1,002 966 978 28,100
2021/06/14 991 999 991 998 12,300
2021/06/11 1,007 1,007 992 993 24,900
2021/06/10 988 1,007 985 1,000 45,400
2021/06/09 950 990 948 984 36,300
2021/06/08 920 967 920 948 36,500
2021/06/07 881 918 881 918 22,000
2021/06/04 881 896 876 881 21,300
2021/06/03 876 892 874 891 17,200
2021/06/02 885 893 871 882 24,400
2021/06/01 909 913 880 888 22,100
2021/05/31 921 934 901 914 42,200
2021/05/28 895 913 895 906 19,600
2021/05/27 912 924 902 902 13,100
2021/05/26 934 942 911 917 17,100
2021/05/25 901 950 898 939 45,700
2021/05/24 920 920 894 897 14,700
2021/05/21 918 929 896 905 32,200
2021/05/20 899 926 899 918 23,200
2021/05/19 877 914 849 908 59,700
2021/05/18 855 893 848 868 38,200
2021/05/17 906 918 845 870 85,800
2021/05/14 975 975 904 920 120,700
2021/05/13 970 1,038 941 1,025 227,000
2021/05/12 921 934 882 896 54,100
2021/05/11 942 943 915 922 24,500
2021/05/10 920 950 919 940 17,400
2021/05/07 955 955 907 917 55,300
2021/05/06 947 972 944 955 22,600
2021/04/30 945 955 931 933 18,200
2021/04/28 959 963 946 951 22,800
2021/04/27 971 977 962 962 7,000
2021/04/26 953 977 953 971 13,700
2021/04/23 970 980 958 961 16,000
2021/04/22 968 997 961 978 31,100
2021/04/21 970 976 954 968 24,400
2021/04/20 971 988 969 975 19,400
2021/04/19 995 1,015 982 983 35,000
2021/04/16 965 1,005 965 1,000 31,400
2021/04/15 970 980 950 965 55,800
2021/04/14 980 1,015 969 969 50,500
2021/04/13 993 1,002 967 980 65,500
2021/04/12 1,004 1,005 988 993 41,600
2021/04/09 1,002 1,014 996 997 36,100
2021/04/08 1,005 1,012 995 1,010 24,400
2021/04/07 1,022 1,027 985 1,005 51,700
2021/04/06 1,024 1,027 1,000 1,025 43,500
2021/04/05 1,019 1,037 1,007 1,018 41,700
2021/04/02 1,020 1,055 1,020 1,026 50,400
2021/04/01 1,019 1,043 1,001 1,019 55,700
2021/03/31 1,014 1,033 1,005 1,011 48,000
2021/03/30 1,008 1,017 1,000 1,016 35,000
2021/03/29 1,020 1,028 995 1,000 53,300
2021/03/26 1,030 1,030 1,001 1,019 34,800
2021/03/25 1,004 1,030 995 1,020 56,400
2021/03/24 1,015 1,018 998 1,007 53,800
2021/03/23 1,032 1,047 1,007 1,018 62,400
2021/03/22 1,060 1,062 1,030 1,034 36,700
2021/03/19 1,060 1,076 1,057 1,071 35,200
2021/03/18 1,082 1,090 1,059 1,071 36,300
2021/03/17 1,074 1,110 1,073 1,073 45,900
2021/03/16 1,078 1,111 1,064 1,083 47,600
2021/03/15 1,087 1,094 1,058 1,068 81,700
2021/03/12 1,060 1,099 1,028 1,083 90,800
2021/03/11 1,001 1,074 995 1,049 72,700
2021/03/10 1,010 1,015 993 1,002 37,600
2021/03/09 988 1,015 988 997 45,800
2021/03/08 1,030 1,030 990 995 81,100
2021/03/05 1,020 1,020 990 1,009 160,900
2021/03/04 1,037 1,066 1,006 1,027 173,700
2021/03/03 1,236 1,281 1,050 1,081 385,900
2021/03/02 1,101 1,241 1,101 1,224 316,900
2021/03/01 1,120 1,125 1,061 1,099 69,500
2021/02/26 1,032 1,127 1,031 1,116 206,700
2021/02/25 1,038 1,058 1,027 1,027 42,000
2021/02/24 1,070 1,089 1,023 1,023 53,400
2021/02/22 1,031 1,099 1,022 1,069 83,800
2021/02/19 1,000 1,082 1,000 1,042 87,100
2021/02/18 1,030 1,030 1,002 1,011 56,000
2021/02/17 1,021 1,039 1,005 1,032 60,400
2021/02/16 1,138 1,149 1,031 1,035 203,100
2021/02/15 1,137 1,138 1,030 1,091 101,200
2021/02/12 1,067 1,132 1,056 1,130 50,700
2021/02/10 1,062 1,093 1,032 1,067 36,800
2021/02/09 1,037 1,093 1,024 1,054 21,100
2021/02/08 1,069 1,077 999 1,043 88,100
2021/02/05 1,087 1,114 1,075 1,089 28,400
2021/02/04 1,088 1,089 1,061 1,078 20,100
2021/02/03 1,081 1,088 1,055 1,075 31,300
2021/02/02 1,037 1,089 1,032 1,076 21,600
2021/02/01 995 1,041 995 1,035 20,200
2021/01/29 1,040 1,056 985 1,000 73,700
2021/01/28 1,033 1,055 1,000 1,033 73,100
2021/01/27 1,123 1,140 1,086 1,087 33,700
2021/01/26 1,151 1,159 1,085 1,097 68,500
2021/01/25 1,055 1,145 1,051 1,144 110,200
2021/01/22 1,066 1,066 1,025 1,049 24,800
2021/01/21 1,010 1,063 1,010 1,058 31,000
2021/01/20 1,038 1,040 1,005 1,020 41,000
2021/01/19 1,035 1,050 1,023 1,038 30,500
2021/01/18 1,040 1,070 1,017 1,035 32,500
2021/01/15 1,025 1,045 988 1,040 59,100
2021/01/14 1,036 1,066 1,012 1,024 39,300
2021/01/13 1,038 1,050 1,025 1,043 24,400
2021/01/12 1,035 1,078 1,015 1,046 48,100
2021/01/08 1,071 1,081 1,030 1,050 56,600
2021/01/07 1,102 1,111 1,070 1,080 60,500
2021/01/06 1,078 1,125 1,072 1,099 59,200
2021/01/05 1,095 1,117 1,070 1,075 58,900
2021/01/04 1,175 1,175 1,070 1,111 127,400

このページの先頭へ