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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 548 | 549 | 541 | 548 | 14,500 |
| 2024/10/02 | 540 | 550 | 534 | 542 | 13,800 |
| 2024/10/01 | 529 | 540 | 525 | 536 | 10,900 |
| 2024/09/30 | 515 | 525 | 511 | 523 | 19,600 |
| 2024/09/27 | 525 | 528 | 523 | 523 | 14,000 |
| 2024/09/26 | 517 | 523 | 516 | 521 | 15,300 |
| 2024/09/25 | 517 | 519 | 503 | 512 | 31,000 |
| 2024/09/24 | 515 | 520 | 513 | 515 | 28,700 |
| 2024/09/20 | 515 | 519 | 507 | 512 | 18,100 |
| 2024/09/19 | 510 | 524 | 507 | 510 | 18,400 |
| 2024/09/18 | 502 | 507 | 501 | 507 | 11,400 |
| 2024/09/17 | 517 | 517 | 493 | 501 | 23,600 |
| 2024/09/13 | 517 | 517 | 499 | 509 | 22,900 |
| 2024/09/12 | 513 | 522 | 508 | 510 | 53,600 |
| 2024/09/11 | 522 | 523 | 504 | 510 | 9,800 |
| 2024/09/10 | 520 | 523 | 510 | 522 | 7,800 |
| 2024/09/09 | 500 | 529 | 499 | 518 | 43,200 |
| 2024/09/06 | 540 | 542 | 532 | 536 | 10,700 |
| 2024/09/05 | 535 | 547 | 532 | 540 | 14,800 |
| 2024/09/04 | 549 | 555 | 539 | 541 | 31,100 |
| 2024/09/03 | 563 | 564 | 557 | 562 | 11,000 |
| 2024/09/02 | 557 | 561 | 554 | 557 | 14,900 |
| 2024/08/30 | 552 | 554 | 550 | 550 | 9,500 |
| 2024/08/29 | 553 | 560 | 552 | 552 | 7,000 |
| 2024/08/28 | 558 | 567 | 552 | 552 | 22,700 |
| 2024/08/27 | 545 | 555 | 544 | 552 | 16,700 |
| 2024/08/26 | 537 | 551 | 535 | 545 | 32,500 |
| 2024/08/23 | 536 | 536 | 528 | 533 | 14,000 |
| 2024/08/22 | 538 | 538 | 530 | 536 | 16,700 |
| 2024/08/21 | 535 | 541 | 531 | 538 | 17,900 |
| 2024/08/20 | 544 | 546 | 532 | 538 | 21,100 |
| 2024/08/19 | 552 | 557 | 533 | 535 | 20,700 |
| 2024/08/16 | 536 | 549 | 536 | 549 | 32,700 |
| 2024/08/15 | 543 | 546 | 524 | 526 | 37,300 |
| 2024/08/14 | 528 | 551 | 521 | 542 | 117,100 |
| 2024/08/13 | 550 | 576 | 540 | 568 | 118,700 |
| 2024/08/09 | 502 | 517 | 493 | 517 | 27,600 |
| 2024/08/08 | 476 | 507 | 475 | 478 | 49,100 |
| 2024/08/07 | 445 | 479 | 440 | 476 | 54,300 |
| 2024/08/06 | 439 | 439 | 410 | 429 | 93,000 |
| 2024/08/05 | 468 | 475 | 407 | 407 | 208,700 |
| 2024/08/02 | 532 | 532 | 500 | 507 | 99,300 |
| 2024/08/01 | 601 | 601 | 555 | 562 | 75,900 |
| 2024/07/31 | 597 | 601 | 595 | 601 | 13,500 |
| 2024/07/30 | 602 | 602 | 597 | 600 | 10,800 |
| 2024/07/29 | 601 | 601 | 598 | 600 | 14,900 |
| 2024/07/26 | 600 | 602 | 597 | 600 | 13,400 |
| 2024/07/25 | 603 | 603 | 588 | 595 | 43,500 |
| 2024/07/24 | 612 | 616 | 610 | 610 | 17,000 |
| 2024/07/23 | 616 | 620 | 612 | 616 | 18,200 |
| 2024/07/22 | 629 | 629 | 615 | 620 | 18,200 |
| 2024/07/19 | 638 | 638 | 622 | 630 | 21,800 |
| 2024/07/18 | 636 | 642 | 632 | 637 | 36,000 |
| 2024/07/17 | 635 | 646 | 631 | 636 | 65,600 |
| 2024/07/16 | 608 | 622 | 604 | 622 | 38,400 |
| 2024/07/12 | 602 | 606 | 601 | 604 | 28,300 |
| 2024/07/11 | 605 | 605 | 597 | 603 | 34,300 |
| 2024/07/10 | 606 | 607 | 602 | 602 | 12,800 |
| 2024/07/09 | 605 | 607 | 604 | 606 | 12,400 |
| 2024/07/08 | 607 | 610 | 602 | 607 | 19,300 |
| 2024/07/05 | 625 | 625 | 605 | 610 | 36,600 |
| 2024/07/04 | 627 | 627 | 622 | 625 | 18,100 |
| 2024/07/03 | 624 | 625 | 621 | 625 | 20,300 |
| 2024/07/02 | 624 | 625 | 622 | 623 | 8,900 |
| 2024/07/01 | 627 | 628 | 620 | 624 | 16,000 |
| 2024/06/28 | 625 | 625 | 618 | 624 | 18,800 |
| 2024/06/27 | 625 | 626 | 616 | 624 | 32,400 |
| 2024/06/26 | 628 | 629 | 620 | 625 | 19,700 |
| 2024/06/25 | 631 | 631 | 620 | 625 | 55,700 |
| 2024/06/24 | 630 | 633 | 625 | 630 | 18,200 |
| 2024/06/21 | 633 | 635 | 624 | 629 | 24,700 |
| 2024/06/20 | 636 | 641 | 626 | 629 | 14,600 |
| 2024/06/19 | 615 | 632 | 615 | 632 | 14,500 |
| 2024/06/18 | 610 | 625 | 610 | 625 | 18,700 |
| 2024/06/17 | 620 | 620 | 601 | 607 | 27,900 |
| 2024/06/14 | 625 | 625 | 617 | 620 | 20,500 |
| 2024/06/13 | 637 | 640 | 620 | 625 | 31,000 |
| 2024/06/12 | 638 | 640 | 637 | 640 | 5,800 |
| 2024/06/11 | 638 | 640 | 637 | 640 | 10,100 |
| 2024/06/10 | 643 | 643 | 634 | 640 | 15,400 |
| 2024/06/07 | 645 | 646 | 638 | 643 | 12,200 |
| 2024/06/06 | 653 | 653 | 639 | 643 | 21,900 |
| 2024/06/05 | 657 | 660 | 649 | 653 | 20,200 |
| 2024/06/04 | 672 | 675 | 663 | 665 | 21,600 |
| 2024/06/03 | 677 | 677 | 664 | 670 | 17,200 |
| 2024/05/31 | 656 | 677 | 656 | 677 | 20,000 |
| 2024/05/30 | 647 | 659 | 644 | 658 | 15,700 |
| 2024/05/29 | 658 | 660 | 646 | 647 | 33,100 |
| 2024/05/28 | 662 | 669 | 657 | 658 | 15,100 |
| 2024/05/27 | 673 | 673 | 652 | 662 | 20,000 |
| 2024/05/24 | 678 | 680 | 671 | 673 | 11,400 |
| 2024/05/23 | 708 | 708 | 680 | 680 | 29,200 |
| 2024/05/22 | 695 | 711 | 694 | 705 | 28,300 |
| 2024/05/21 | 700 | 701 | 692 | 698 | 8,000 |
| 2024/05/20 | 697 | 700 | 690 | 690 | 17,500 |
| 2024/05/17 | 662 | 695 | 659 | 684 | 28,500 |
| 2024/05/16 | 681 | 691 | 655 | 662 | 43,400 |
| 2024/05/15 | 740 | 740 | 681 | 681 | 59,100 |
| 2024/05/14 | 755 | 759 | 719 | 740 | 68,300 |
| 2024/05/13 | 721 | 747 | 716 | 745 | 49,300 |
| 2024/05/10 | 721 | 735 | 710 | 725 | 18,500 |
| 2024/05/09 | 726 | 729 | 706 | 720 | 30,800 |
| 2024/05/08 | 690 | 737 | 681 | 731 | 50,800 |
| 2024/05/07 | 673 | 693 | 673 | 691 | 26,000 |
| 2024/05/02 | 651 | 669 | 643 | 666 | 21,300 |
| 2024/05/01 | 655 | 662 | 644 | 651 | 17,400 |
| 2024/04/30 | 656 | 665 | 643 | 665 | 13,400 |
| 2024/04/26 | 644 | 663 | 640 | 655 | 10,800 |
| 2024/04/25 | 670 | 670 | 647 | 647 | 15,200 |
| 2024/04/24 | 660 | 670 | 660 | 666 | 5,000 |
| 2024/04/23 | 648 | 660 | 648 | 660 | 11,600 |
| 2024/04/22 | 629 | 650 | 628 | 649 | 24,600 |
| 2024/04/19 | 660 | 660 | 630 | 630 | 36,400 |
| 2024/04/18 | 638 | 661 | 638 | 661 | 20,400 |
| 2024/04/17 | 656 | 660 | 633 | 645 | 51,800 |
| 2024/04/16 | 682 | 682 | 655 | 655 | 49,200 |
| 2024/04/15 | 690 | 691 | 680 | 684 | 22,000 |
| 2024/04/12 | 700 | 703 | 692 | 698 | 12,200 |
| 2024/04/11 | 698 | 698 | 686 | 696 | 11,800 |
| 2024/04/10 | 699 | 711 | 695 | 700 | 12,300 |
| 2024/04/09 | 689 | 700 | 689 | 700 | 23,800 |
| 2024/04/08 | 696 | 702 | 684 | 696 | 19,100 |
| 2024/04/05 | 693 | 696 | 676 | 696 | 53,300 |
| 2024/04/04 | 721 | 722 | 701 | 703 | 36,400 |
| 2024/04/03 | 734 | 735 | 716 | 720 | 34,600 |
| 2024/04/02 | 760 | 760 | 725 | 741 | 34,900 |
| 2024/04/01 | 765 | 765 | 743 | 760 | 24,700 |
| 2024/03/29 | 724 | 747 | 724 | 745 | 17,500 |
| 2024/03/28 | 744 | 749 | 720 | 724 | 53,700 |
| 2024/03/27 | 748 | 761 | 741 | 750 | 17,100 |
| 2024/03/26 | 757 | 760 | 735 | 750 | 41,900 |
| 2024/03/25 | 769 | 778 | 756 | 756 | 29,700 |
| 2024/03/22 | 782 | 782 | 763 | 776 | 28,800 |
| 2024/03/21 | 785 | 786 | 774 | 784 | 38,200 |
| 2024/03/19 | 760 | 774 | 750 | 774 | 32,700 |
| 2024/03/18 | 765 | 769 | 748 | 762 | 31,400 |
| 2024/03/15 | 760 | 774 | 750 | 774 | 23,600 |
| 2024/03/14 | 760 | 766 | 748 | 755 | 23,200 |
| 2024/03/13 | 760 | 772 | 743 | 758 | 43,700 |
| 2024/03/12 | 738 | 759 | 735 | 758 | 37,900 |
| 2024/03/11 | 765 | 766 | 721 | 753 | 85,600 |
| 2024/03/08 | 768 | 787 | 768 | 777 | 31,900 |
| 2024/03/07 | 800 | 800 | 768 | 773 | 59,700 |
| 2024/03/06 | 778 | 800 | 771 | 798 | 53,800 |
| 2024/03/05 | 790 | 797 | 775 | 785 | 52,700 |
| 2024/03/04 | 810 | 816 | 786 | 796 | 80,300 |
| 2024/03/01 | 837 | 837 | 810 | 817 | 44,900 |
| 2024/02/29 | 869 | 869 | 822 | 825 | 77,500 |
| 2024/02/28 | 843 | 874 | 840 | 872 | 61,600 |
| 2024/02/27 | 829 | 859 | 823 | 843 | 73,800 |
| 2024/02/26 | 830 | 830 | 805 | 822 | 69,700 |
| 2024/02/22 | 827 | 843 | 804 | 838 | 108,900 |
| 2024/02/21 | 825 | 837 | 817 | 829 | 64,200 |
| 2024/02/20 | 843 | 848 | 824 | 825 | 78,400 |
| 2024/02/19 | 813 | 835 | 796 | 835 | 116,400 |
| 2024/02/16 | 751 | 829 | 744 | 803 | 181,400 |
| 2024/02/15 | 770 | 795 | 748 | 757 | 118,800 |
| 2024/02/14 | 715 | 769 | 715 | 753 | 416,100 |
| 2024/02/13 | 688 | 688 | 656 | 669 | 76,900 |
| 2024/02/09 | 680 | 695 | 680 | 694 | 34,500 |
| 2024/02/08 | 683 | 684 | 658 | 676 | 55,000 |
| 2024/02/07 | 689 | 689 | 675 | 683 | 28,700 |
| 2024/02/06 | 700 | 700 | 684 | 690 | 42,500 |
| 2024/02/05 | 691 | 705 | 676 | 698 | 66,400 |
| 2024/02/02 | 669 | 685 | 669 | 682 | 34,100 |
| 2024/02/01 | 685 | 695 | 668 | 668 | 64,100 |
| 2024/01/31 | 703 | 705 | 681 | 694 | 80,500 |
| 2024/01/30 | 701 | 713 | 696 | 706 | 46,000 |
| 2024/01/29 | 710 | 722 | 700 | 701 | 64,400 |
| 2024/01/26 | 731 | 738 | 710 | 710 | 105,200 |
| 2024/01/25 | 735 | 743 | 726 | 739 | 58,800 |
| 2024/01/24 | 747 | 763 | 735 | 740 | 64,100 |
| 2024/01/23 | 755 | 757 | 742 | 750 | 68,900 |
| 2024/01/22 | 741 | 760 | 735 | 759 | 111,700 |
| 2024/01/19 | 741 | 741 | 719 | 720 | 64,900 |
| 2024/01/18 | 731 | 750 | 724 | 731 | 106,100 |
| 2024/01/17 | 754 | 770 | 737 | 737 | 158,700 |
| 2024/01/16 | 734 | 754 | 734 | 748 | 143,200 |
| 2024/01/15 | 737 | 745 | 720 | 727 | 127,700 |
| 2024/01/12 | 704 | 740 | 704 | 737 | 191,000 |
| 2024/01/11 | 675 | 687 | 668 | 684 | 63,100 |
| 2024/01/10 | 684 | 684 | 667 | 670 | 70,700 |
| 2024/01/09 | 653 | 691 | 650 | 684 | 94,600 |
| 2024/01/05 | 687 | 687 | 661 | 661 | 106,400 |
| 2024/01/04 | 694 | 696 | 678 | 686 | 107,600 |