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 |
---|---|---|---|---|---|
2023/12/29 | 660 | 707 | 641 | 707 | 150,600 |
2023/12/28 | 664 | 664 | 645 | 660 | 164,600 |
2023/12/27 | 664 | 686 | 659 | 680 | 275,200 |
2023/12/26 | 665 | 678 | 661 | 665 | 126,800 |
2023/12/25 | 670 | 681 | 640 | 656 | 109,000 |
2023/12/22 | 677 | 687 | 651 | 666 | 162,000 |
2023/12/21 | 629 | 669 | 624 | 668 | 126,800 |
2023/12/20 | 622 | 638 | 616 | 636 | 109,700 |
2023/12/19 | 623 | 638 | 606 | 622 | 169,300 |
2023/12/18 | 582 | 604 | 577 | 598 | 148,700 |
2023/12/15 | 571 | 573 | 566 | 573 | 30,700 |
2023/12/14 | 573 | 586 | 563 | 570 | 71,600 |
2023/12/13 | 558 | 573 | 558 | 567 | 36,300 |
2023/12/12 | 574 | 574 | 558 | 560 | 33,000 |
2023/12/11 | 576 | 583 | 562 | 564 | 43,400 |
2023/12/08 | 582 | 583 | 565 | 572 | 50,900 |
2023/12/07 | 567 | 590 | 567 | 583 | 93,600 |
2023/12/06 | 579 | 579 | 560 | 567 | 85,400 |
2023/12/05 | 562 | 580 | 550 | 565 | 203,800 |
2023/12/04 | 541 | 547 | 540 | 542 | 33,900 |
2023/12/01 | 545 | 545 | 532 | 538 | 28,200 |
2023/11/30 | 545 | 546 | 534 | 543 | 26,800 |
2023/11/29 | 524 | 547 | 523 | 542 | 71,700 |
2023/11/28 | 516 | 524 | 515 | 518 | 20,800 |
2023/11/27 | 517 | 520 | 507 | 519 | 38,700 |
2023/11/24 | 513 | 523 | 511 | 520 | 21,700 |
2023/11/22 | 520 | 520 | 509 | 514 | 17,500 |
2023/11/21 | 513 | 519 | 509 | 519 | 20,100 |
2023/11/20 | 510 | 514 | 502 | 511 | 29,600 |
2023/11/17 | 490 | 508 | 488 | 507 | 40,300 |
2023/11/16 | 478 | 494 | 478 | 492 | 37,600 |
2023/11/15 | 477 | 485 | 465 | 476 | 81,100 |
2023/11/14 | 486 | 492 | 467 | 482 | 161,100 |
2023/11/13 | 538 | 538 | 518 | 520 | 55,400 |
2023/11/10 | 539 | 539 | 524 | 536 | 31,000 |
2023/11/09 | 539 | 542 | 535 | 539 | 26,700 |
2023/11/08 | 544 | 546 | 527 | 533 | 30,000 |
2023/11/07 | 539 | 542 | 530 | 535 | 27,700 |
2023/11/06 | 549 | 549 | 536 | 539 | 30,400 |
2023/11/02 | 538 | 550 | 533 | 534 | 34,300 |
2023/11/01 | 528 | 540 | 520 | 536 | 33,900 |
2023/10/31 | 521 | 526 | 514 | 520 | 22,800 |
2023/10/30 | 514 | 521 | 512 | 519 | 29,600 |
2023/10/27 | 520 | 526 | 517 | 519 | 13,600 |
2023/10/26 | 510 | 527 | 510 | 521 | 14,500 |
2023/10/25 | 516 | 520 | 513 | 515 | 23,300 |
2023/10/24 | 508 | 515 | 495 | 511 | 32,600 |
2023/10/23 | 516 | 525 | 505 | 511 | 22,600 |
2023/10/20 | 525 | 525 | 504 | 517 | 42,500 |
2023/10/19 | 528 | 534 | 521 | 528 | 25,500 |
2023/10/18 | 525 | 538 | 513 | 538 | 38,300 |
2023/10/17 | 535 | 541 | 523 | 528 | 26,600 |
2023/10/16 | 540 | 545 | 524 | 530 | 43,200 |
2023/10/13 | 561 | 561 | 536 | 542 | 51,000 |
2023/10/12 | 559 | 562 | 547 | 559 | 31,800 |
2023/10/11 | 555 | 561 | 549 | 558 | 39,700 |
2023/10/10 | 541 | 561 | 541 | 555 | 33,300 |
2023/10/06 | 549 | 555 | 541 | 541 | 21,500 |
2023/10/05 | 520 | 549 | 520 | 549 | 47,100 |
2023/10/04 | 524 | 532 | 491 | 516 | 116,200 |
2023/10/03 | 557 | 557 | 534 | 534 | 51,400 |
2023/10/02 | 571 | 574 | 547 | 547 | 50,300 |
2023/09/29 | 553 | 568 | 550 | 561 | 40,700 |
2023/09/28 | 547 | 563 | 543 | 543 | 41,700 |
2023/09/27 | 540 | 550 | 532 | 545 | 54,700 |
2023/09/26 | 569 | 569 | 536 | 544 | 144,500 |
2023/09/25 | 592 | 594 | 570 | 572 | 85,000 |
2023/09/22 | 558 | 585 | 554 | 584 | 134,600 |
2023/09/21 | 559 | 570 | 551 | 558 | 93,500 |
2023/09/20 | 543 | 585 | 542 | 568 | 320,800 |
2023/09/19 | 515 | 540 | 515 | 535 | 74,100 |
2023/09/15 | 520 | 520 | 501 | 510 | 43,400 |
2023/09/14 | 520 | 530 | 514 | 516 | 51,800 |
2023/09/13 | 514 | 518 | 513 | 517 | 16,400 |
2023/09/12 | 521 | 522 | 511 | 515 | 33,400 |
2023/09/11 | 515 | 521 | 510 | 521 | 35,800 |
2023/09/08 | 511 | 512 | 503 | 512 | 14,200 |
2023/09/07 | 500 | 513 | 497 | 511 | 68,900 |
2023/09/06 | 513 | 515 | 494 | 500 | 101,000 |
2023/09/05 | 520 | 520 | 506 | 515 | 63,800 |
2023/09/04 | 535 | 539 | 523 | 523 | 52,100 |
2023/09/01 | 530 | 544 | 525 | 535 | 83,800 |
2023/08/31 | 510 | 545 | 491 | 532 | 272,200 |
2023/08/30 | 523 | 529 | 510 | 510 | 57,200 |
2023/08/29 | 513 | 520 | 508 | 520 | 34,700 |
2023/08/28 | 497 | 509 | 497 | 507 | 30,500 |
2023/08/25 | 499 | 506 | 489 | 497 | 47,700 |
2023/08/24 | 494 | 525 | 494 | 504 | 104,200 |
2023/08/23 | 472 | 502 | 472 | 493 | 84,700 |
2023/08/22 | 478 | 495 | 464 | 472 | 93,400 |
2023/08/21 | 479 | 507 | 477 | 478 | 118,900 |
2023/08/18 | 500 | 535 | 476 | 481 | 376,100 |
2023/08/17 | 496 | 558 | 483 | 510 | 1,093,900 |
2023/08/16 | 497 | 530 | 477 | 493 | 480,000 |
2023/08/15 | 452 | 488 | 439 | 488 | 550,000 |
2023/08/14 | 417 | 424 | 408 | 408 | 39,500 |
2023/08/10 | 416 | 417 | 412 | 416 | 5,800 |
2023/08/09 | 422 | 422 | 415 | 416 | 5,700 |
2023/08/08 | 410 | 420 | 408 | 420 | 16,900 |
2023/08/07 | 405 | 410 | 405 | 406 | 7,800 |
2023/08/04 | 406 | 409 | 405 | 405 | 7,200 |
2023/08/03 | 413 | 413 | 405 | 406 | 11,800 |
2023/08/02 | 418 | 420 | 415 | 417 | 9,700 |
2023/08/01 | 421 | 422 | 419 | 420 | 11,000 |
2023/07/31 | 416 | 420 | 412 | 420 | 10,400 |
2023/07/28 | 410 | 416 | 404 | 416 | 23,400 |
2023/07/27 | 421 | 422 | 416 | 417 | 8,000 |
2023/07/26 | 421 | 422 | 411 | 421 | 23,900 |
2023/07/25 | 419 | 421 | 408 | 420 | 23,600 |
2023/07/24 | 405 | 418 | 402 | 418 | 62,500 |
2023/07/21 | 404 | 404 | 400 | 404 | 8,000 |
2023/07/20 | 401 | 405 | 400 | 401 | 14,300 |
2023/07/19 | 402 | 403 | 400 | 401 | 4,200 |
2023/07/18 | 398 | 404 | 398 | 402 | 20,100 |
2023/07/14 | 398 | 401 | 392 | 397 | 15,700 |
2023/07/13 | 395 | 401 | 394 | 394 | 4,700 |
2023/07/12 | 394 | 398 | 389 | 394 | 9,700 |
2023/07/11 | 396 | 401 | 392 | 394 | 5,900 |
2023/07/10 | 402 | 403 | 388 | 400 | 35,600 |
2023/07/07 | 405 | 408 | 402 | 406 | 9,600 |
2023/07/06 | 411 | 411 | 407 | 408 | 15,700 |
2023/07/05 | 407 | 410 | 401 | 410 | 23,700 |
2023/07/04 | 407 | 408 | 401 | 407 | 8,700 |
2023/07/03 | 403 | 407 | 403 | 407 | 12,800 |
2023/06/30 | 403 | 404 | 400 | 403 | 9,900 |
2023/06/29 | 401 | 403 | 399 | 403 | 9,100 |
2023/06/28 | 404 | 404 | 397 | 399 | 15,200 |
2023/06/27 | 400 | 403 | 398 | 401 | 24,400 |
2023/06/26 | 400 | 401 | 392 | 400 | 22,100 |
2023/06/23 | 398 | 399 | 394 | 396 | 17,400 |
2023/06/22 | 392 | 396 | 390 | 396 | 16,500 |
2023/06/21 | 394 | 395 | 392 | 393 | 8,600 |
2023/06/20 | 392 | 395 | 388 | 394 | 18,300 |
2023/06/19 | 391 | 393 | 388 | 393 | 23,800 |
2023/06/16 | 385 | 389 | 384 | 389 | 25,000 |
2023/06/15 | 381 | 385 | 380 | 381 | 14,600 |
2023/06/14 | 385 | 385 | 382 | 385 | 3,700 |
2023/06/13 | 385 | 385 | 381 | 384 | 10,200 |
2023/06/12 | 386 | 386 | 383 | 386 | 7,600 |
2023/06/09 | 385 | 386 | 381 | 385 | 8,400 |
2023/06/08 | 385 | 385 | 382 | 384 | 3,700 |
2023/06/07 | 387 | 387 | 380 | 383 | 7,700 |
2023/06/06 | 380 | 386 | 380 | 386 | 7,000 |
2023/06/05 | 385 | 385 | 380 | 383 | 10,600 |
2023/06/02 | 382 | 383 | 376 | 383 | 4,100 |
2023/06/01 | 381 | 382 | 376 | 381 | 6,900 |
2023/05/31 | 378 | 382 | 378 | 381 | 7,200 |
2023/05/30 | 381 | 383 | 378 | 380 | 8,300 |
2023/05/29 | 380 | 381 | 378 | 381 | 16,100 |
2023/05/26 | 383 | 383 | 376 | 380 | 18,300 |
2023/05/25 | 384 | 386 | 383 | 384 | 8,700 |
2023/05/24 | 388 | 389 | 381 | 384 | 8,900 |
2023/05/23 | 380 | 394 | 376 | 389 | 46,700 |
2023/05/22 | 378 | 380 | 375 | 379 | 7,700 |
2023/05/19 | 374 | 380 | 373 | 378 | 13,600 |
2023/05/18 | 374 | 376 | 372 | 376 | 10,300 |
2023/05/17 | 376 | 377 | 371 | 374 | 28,200 |
2023/05/16 | 382 | 382 | 375 | 376 | 26,700 |
2023/05/15 | 383 | 385 | 378 | 382 | 32,100 |
2023/05/12 | 400 | 400 | 393 | 393 | 15,800 |
2023/05/11 | 392 | 399 | 389 | 399 | 15,100 |
2023/05/10 | 390 | 391 | 388 | 390 | 5,400 |
2023/05/09 | 384 | 390 | 384 | 390 | 13,200 |
2023/05/08 | 382 | 385 | 379 | 380 | 9,700 |
2023/05/02 | 385 | 385 | 380 | 382 | 12,500 |
2023/05/01 | 387 | 387 | 381 | 386 | 8,400 |
2023/04/28 | 384 | 384 | 379 | 383 | 14,200 |
2023/04/27 | 383 | 384 | 374 | 384 | 36,100 |
2023/04/26 | 387 | 388 | 382 | 383 | 8,800 |
2023/04/25 | 392 | 392 | 386 | 390 | 8,600 |
2023/04/24 | 388 | 390 | 387 | 389 | 9,600 |
2023/04/21 | 393 | 396 | 385 | 390 | 18,400 |
2023/04/20 | 400 | 402 | 393 | 393 | 17,400 |
2023/04/19 | 398 | 402 | 394 | 399 | 34,600 |
2023/04/18 | 393 | 400 | 389 | 398 | 73,600 |
2023/04/17 | 385 | 394 | 380 | 390 | 67,200 |
2023/04/14 | 378 | 383 | 378 | 382 | 22,500 |
2023/04/13 | 375 | 378 | 374 | 378 | 12,200 |
2023/04/12 | 370 | 374 | 370 | 374 | 14,600 |
2023/04/11 | 374 | 374 | 370 | 371 | 8,400 |
2023/04/10 | 371 | 374 | 371 | 372 | 15,400 |
2023/04/07 | 372 | 375 | 372 | 374 | 6,300 |
2023/04/06 | 374 | 375 | 370 | 371 | 20,200 |
2023/04/05 | 373 | 375 | 372 | 374 | 8,100 |
2023/04/04 | 372 | 374 | 372 | 374 | 8,800 |
2023/04/03 | 381 | 381 | 370 | 372 | 58,200 |
2023/03/31 | 377 | 380 | 373 | 380 | 8,300 |
2023/03/30 | 372 | 377 | 372 | 374 | 5,900 |
2023/03/29 | 377 | 377 | 372 | 375 | 5,300 |
2023/03/28 | 374 | 375 | 373 | 374 | 4,300 |
2023/03/27 | 383 | 383 | 376 | 376 | 10,200 |
2023/03/24 | 383 | 383 | 371 | 376 | 16,500 |
2023/03/23 | 385 | 385 | 380 | 382 | 5,500 |
2023/03/22 | 380 | 384 | 378 | 384 | 3,800 |
2023/03/20 | 380 | 380 | 377 | 379 | 6,200 |
2023/03/17 | 376 | 380 | 372 | 380 | 16,000 |
2023/03/16 | 371 | 374 | 371 | 374 | 5,600 |
2023/03/15 | 378 | 378 | 372 | 372 | 6,400 |
2023/03/14 | 385 | 385 | 372 | 378 | 16,300 |
2023/03/13 | 380 | 384 | 375 | 384 | 19,500 |
2023/03/10 | 385 | 385 | 380 | 380 | 10,400 |
2023/03/09 | 382 | 385 | 382 | 385 | 15,900 |
2023/03/08 | 380 | 383 | 380 | 382 | 11,800 |
2023/03/07 | 385 | 386 | 380 | 384 | 18,300 |
2023/03/06 | 380 | 385 | 380 | 384 | 7,600 |
2023/03/03 | 384 | 387 | 380 | 380 | 24,300 |
2023/03/02 | 388 | 388 | 377 | 385 | 16,500 |
2023/03/01 | 392 | 392 | 382 | 382 | 23,900 |
2023/02/28 | 382 | 391 | 382 | 391 | 19,400 |
2023/02/27 | 380 | 382 | 374 | 382 | 16,900 |
2023/02/24 | 380 | 382 | 375 | 378 | 17,700 |
2023/02/22 | 387 | 387 | 376 | 382 | 20,300 |
2023/02/21 | 385 | 388 | 382 | 387 | 24,200 |
2023/02/20 | 380 | 383 | 361 | 381 | 64,500 |
2023/02/17 | 383 | 394 | 381 | 385 | 36,600 |
2023/02/16 | 370 | 378 | 370 | 378 | 56,500 |
2023/02/15 | 364 | 381 | 356 | 367 | 254,200 |
2023/02/14 | 420 | 428 | 414 | 426 | 51,200 |
2023/02/13 | 418 | 419 | 411 | 416 | 15,100 |
2023/02/10 | 422 | 422 | 417 | 418 | 8,900 |
2023/02/09 | 420 | 421 | 418 | 421 | 6,000 |
2023/02/08 | 411 | 420 | 411 | 420 | 10,300 |
2023/02/07 | 413 | 422 | 412 | 414 | 17,400 |
2023/02/06 | 416 | 416 | 409 | 413 | 18,100 |
2023/02/03 | 421 | 422 | 416 | 416 | 14,200 |
2023/02/02 | 420 | 421 | 415 | 421 | 15,500 |
2023/02/01 | 419 | 419 | 414 | 418 | 9,100 |
2023/01/31 | 419 | 419 | 409 | 419 | 22,600 |
2023/01/30 | 411 | 417 | 410 | 417 | 28,500 |
2023/01/27 | 406 | 413 | 404 | 412 | 28,800 |
2023/01/26 | 405 | 407 | 402 | 406 | 6,800 |
2023/01/25 | 404 | 408 | 403 | 405 | 16,000 |
2023/01/24 | 405 | 405 | 400 | 403 | 12,300 |
2023/01/23 | 406 | 407 | 400 | 403 | 23,600 |
2023/01/20 | 395 | 402 | 393 | 399 | 39,300 |
2023/01/19 | 385 | 394 | 385 | 393 | 18,200 |
2023/01/18 | 387 | 387 | 381 | 386 | 14,600 |
2023/01/17 | 385 | 385 | 381 | 383 | 10,400 |
2023/01/16 | 387 | 387 | 377 | 381 | 19,000 |
2023/01/13 | 386 | 386 | 384 | 384 | 13,800 |
2023/01/12 | 385 | 386 | 384 | 385 | 13,600 |
2023/01/11 | 376 | 384 | 376 | 382 | 29,800 |
2023/01/10 | 372 | 376 | 370 | 375 | 20,300 |
2023/01/06 | 372 | 374 | 370 | 374 | 11,800 |
2023/01/05 | 375 | 375 | 370 | 372 | 27,800 |
2023/01/04 | 375 | 379 | 370 | 376 | 37,000 |