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
2022/12/30 380 384 378 380 42,900
2022/12/29 375 386 375 382 109,300
2022/12/28 396 396 391 395 224,300
2022/12/27 392 396 387 395 88,500
2022/12/26 400 400 384 393 118,100
2022/12/23 402 404 399 401 44,700
2022/12/22 410 410 390 407 40,000
2022/12/21 401 411 391 404 43,000
2022/12/20 421 423 393 409 78,300
2022/12/19 425 428 423 424 26,200
2022/12/16 427 430 425 428 22,400
2022/12/15 433 433 426 428 25,300
2022/12/14 437 439 429 433 31,900
2022/12/13 436 438 427 437 27,200
2022/12/12 432 437 432 436 22,900
2022/12/09 428 433 427 430 14,500
2022/12/08 430 430 420 428 16,600
2022/12/07 423 431 423 430 13,400
2022/12/06 428 429 423 425 20,300
2022/12/05 435 435 426 430 18,400
2022/12/02 430 435 420 434 40,900
2022/12/01 442 443 432 437 32,500
2022/11/30 440 442 432 442 32,600
2022/11/29 432 440 425 440 56,500
2022/11/28 424 430 422 428 34,800
2022/11/25 410 421 407 420 56,600
2022/11/24 402 410 402 410 52,700
2022/11/22 400 403 399 402 14,600
2022/11/21 403 403 392 399 31,200
2022/11/18 392 402 388 398 64,800
2022/11/17 391 393 387 389 34,200
2022/11/16 385 392 383 392 29,300
2022/11/15 378 384 377 383 38,100
2022/11/14 405 405 375 377 168,900
2022/11/11 415 416 409 409 39,500
2022/11/10 413 413 410 410 12,400
2022/11/09 412 414 409 413 16,700
2022/11/08 408 415 407 412 16,900
2022/11/07 417 417 408 408 24,900
2022/11/04 411 418 408 412 21,000
2022/11/02 412 418 410 410 27,700
2022/11/01 425 425 412 412 30,200
2022/10/31 430 430 416 416 74,500
2022/10/28 436 437 428 435 117,900
2022/10/27 439 440 437 440 12,700
2022/10/26 440 442 438 438 52,000
2022/10/25 440 440 439 440 13,100
2022/10/24 440 440 437 438 20,000
2022/10/21 439 440 435 436 85,600
2022/10/20 442 449 440 444 19,300
2022/10/19 440 450 439 444 69,000
2022/10/18 440 440 438 440 34,600
2022/10/17 435 439 435 437 6,700
2022/10/14 438 440 438 438 32,600
2022/10/13 439 440 433 440 11,300
2022/10/12 435 439 433 439 17,500
2022/10/11 434 440 433 436 13,700
2022/10/07 437 440 433 436 17,500
2022/10/06 440 440 434 437 34,300
2022/10/05 438 440 435 440 30,100
2022/10/04 435 438 433 438 27,400
2022/10/03 432 436 428 432 16,500
2022/09/30 436 440 432 432 24,900
2022/09/29 445 445 434 441 8,200
2022/09/28 443 443 430 431 31,200
2022/09/27 442 448 436 442 40,300
2022/09/26 440 443 434 436 23,200
2022/09/22 436 443 436 442 14,900
2022/09/21 448 449 437 444 23,500
2022/09/20 447 448 443 443 32,600
2022/09/16 450 451 445 445 53,400
2022/09/15 459 465 456 457 22,600
2022/09/14 463 469 457 459 37,000
2022/09/13 470 470 467 467 18,500
2022/09/12 470 470 466 466 44,800
2022/09/09 470 470 466 470 23,300
2022/09/08 468 471 462 470 22,000
2022/09/07 470 471 459 466 53,500
2022/09/06 482 490 474 478 24,200
2022/09/05 468 482 463 482 26,500
2022/09/02 489 496 464 470 108,900
2022/09/01 487 490 487 490 76,800
2022/08/31 488 491 487 489 62,700
2022/08/30 490 491 488 490 66,500
2022/08/29 494 498 488 498 49,800
2022/08/26 500 507 499 503 123,900
2022/08/25 518 520 499 507 219,600
2022/08/24 540 541 520 528 129,400
2022/08/23 551 563 551 557 7,500
2022/08/22 564 574 550 551 12,700
2022/08/19 560 574 560 564 7,400
2022/08/18 553 560 546 560 4,800
2022/08/17 541 556 540 554 9,500
2022/08/16 520 548 520 548 31,500
2022/08/15 515 535 513 527 94,000
2022/08/12 580 608 580 591 28,200
2022/08/10 606 606 576 577 14,500
2022/08/09 590 613 590 613 9,600
2022/08/08 601 601 590 591 8,300
2022/08/05 608 615 600 601 7,200
2022/08/04 612 615 604 614 3,600
2022/08/03 612 612 602 605 4,000
2022/08/02 615 615 604 604 4,800
2022/08/01 616 616 608 615 6,500
2022/07/29 620 625 615 616 10,600
2022/07/28 598 623 595 614 23,200
2022/07/27 586 598 582 598 5,900
2022/07/26 581 597 581 596 8,400
2022/07/25 590 590 575 590 15,300
2022/07/22 595 595 580 583 9,300
2022/07/21 594 599 580 587 10,500
2022/07/20 585 596 578 593 9,800
2022/07/19 565 578 564 578 4,400
2022/07/15 577 578 561 561 4,000
2022/07/14 566 577 560 577 5,800
2022/07/13 556 566 553 566 7,700
2022/07/12 560 562 545 550 14,700
2022/07/11 581 581 565 573 13,500
2022/07/08 595 595 585 585 8,200
2022/07/07 599 599 589 596 14,100
2022/07/06 587 593 580 588 10,800
2022/07/05 563 592 563 587 13,700
2022/07/04 548 570 548 560 37,600
2022/07/01 541 548 534 542 10,100
2022/06/30 533 544 533 541 5,700
2022/06/29 534 538 522 528 9,100
2022/06/28 525 536 525 535 8,100
2022/06/27 525 536 514 528 15,500
2022/06/24 506 545 506 517 50,800
2022/06/23 503 508 494 495 5,500
2022/06/22 509 520 494 508 20,400
2022/06/21 495 510 493 509 14,100
2022/06/20 507 507 491 495 17,700
2022/06/17 498 506 490 505 11,300
2022/06/16 505 512 497 500 9,700
2022/06/15 499 506 494 497 13,600
2022/06/14 501 501 484 491 52,300
2022/06/13 535 535 507 510 32,900
2022/06/10 545 546 535 535 9,500
2022/06/09 544 548 536 548 7,300
2022/06/08 538 544 535 544 5,900
2022/06/07 530 539 529 538 14,400
2022/06/06 539 542 528 529 15,900
2022/06/03 549 550 531 535 21,200
2022/06/02 547 555 542 551 11,300
2022/06/01 546 555 545 547 7,800
2022/05/31 549 554 533 546 22,100
2022/05/30 550 564 548 549 18,000
2022/05/27 551 561 551 551 9,800
2022/05/26 550 560 550 559 6,700
2022/05/25 563 563 545 555 7,200
2022/05/24 581 589 550 550 25,900
2022/05/23 576 591 573 573 16,800
2022/05/20 568 582 562 582 12,900
2022/05/19 561 573 561 568 8,000
2022/05/18 571 585 562 571 9,000
2022/05/17 569 571 559 560 12,200
2022/05/16 542 580 540 561 17,800
2022/05/13 521 551 520 532 96,600
2022/05/12 618 618 586 586 43,200
2022/05/11 622 648 622 648 10,100
2022/05/10 639 639 614 630 23,600
2022/05/09 641 652 636 652 9,900
2022/05/06 654 658 642 644 13,000
2022/05/02 622 660 622 660 22,200
2022/04/28 628 645 618 629 39,400
2022/04/27 655 663 638 638 21,100
2022/04/26 654 673 654 673 15,700
2022/04/25 670 675 659 662 24,700
2022/04/22 689 694 665 690 20,600
2022/04/21 692 698 676 697 16,000
2022/04/20 701 701 671 686 31,200
2022/04/19 705 705 674 700 73,700
2022/04/18 660 705 660 703 109,100
2022/04/15 613 654 612 650 50,200
2022/04/14 613 623 612 618 18,400
2022/04/13 638 638 595 605 63,800
2022/04/12 638 638 621 628 16,500
2022/04/11 626 638 610 638 52,000
2022/04/08 666 668 619 623 57,900
2022/04/07 673 677 652 670 27,400
2022/04/06 696 696 671 682 23,800
2022/04/05 674 708 662 708 72,100
2022/04/04 679 679 664 674 32,700
2022/04/01 675 676 652 676 20,100
2022/03/31 664 679 659 679 16,200
2022/03/30 664 682 662 673 37,500
2022/03/29 657 674 657 674 17,800
2022/03/28 679 679 655 661 53,100
2022/03/25 647 677 635 675 74,500
2022/03/24 625 643 625 640 14,000
2022/03/23 621 644 621 640 35,200
2022/03/22 638 638 621 621 42,400
2022/03/18 613 639 605 635 23,200
2022/03/17 613 616 594 614 27,300
2022/03/16 609 609 590 605 17,300
2022/03/15 599 606 583 589 12,600
2022/03/14 563 610 563 606 56,300
2022/03/11 544 560 540 560 16,200
2022/03/10 550 562 543 554 20,300
2022/03/09 520 542 519 530 35,700
2022/03/08 535 553 513 513 50,500
2022/03/07 564 564 538 538 40,800
2022/03/04 593 593 560 577 25,200
2022/03/03 614 626 592 593 19,800
2022/03/02 615 615 596 614 19,600
2022/03/01 601 618 601 618 28,100
2022/02/28 584 616 584 601 27,400
2022/02/25 549 582 548 578 22,100
2022/02/24 572 572 535 540 40,100
2022/02/22 574 595 569 573 22,900
2022/02/21 572 585 557 583 24,400
2022/02/18 559 579 557 572 19,800
2022/02/17 555 568 551 561 20,500
2022/02/16 582 585 555 557 23,800
2022/02/15 615 615 557 572 65,600
2022/02/14 600 615 592 615 30,400
2022/02/10 621 628 615 628 9,100
2022/02/09 610 626 591 625 26,600
2022/02/08 576 614 568 598 25,500
2022/02/07 588 588 576 583 20,800
2022/02/04 583 589 566 589 17,100
2022/02/03 598 599 573 592 18,100
2022/02/02 562 613 562 606 26,400
2022/02/01 586 600 559 559 30,900
2022/01/31 578 590 563 578 37,400
2022/01/28 562 584 541 571 76,400
2022/01/27 559 563 528 535 30,700
2022/01/26 548 573 548 558 20,700
2022/01/25 580 581 538 550 37,600
2022/01/24 568 589 552 580 14,900
2022/01/21 573 574 552 574 9,500
2022/01/20 555 575 549 573 53,000
2022/01/19 585 615 553 553 44,000
2022/01/18 584 595 582 594 13,000
2022/01/17 585 592 575 583 15,300
2022/01/14 580 589 570 583 29,000
2022/01/13 611 612 585 589 26,000
2022/01/12 583 610 583 610 22,300
2022/01/11 584 592 574 579 24,800
2022/01/07 578 599 565 582 54,200
2022/01/06 586 589 574 576 48,000
2022/01/05 615 619 591 602 78,900
2022/01/04 634 634 615 615 51,400

このページの先頭へ