5070 (株)ドラフト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 644 | 651 | 644 | 649 | 55,000 | 649 |
| 2024-12-02 | 639 | 645 | 630 | 641 | 45,400 | 641 |
| 2024-11-29 | 625 | 632 | 625 | 626 | 21,900 | 626 |
| 2024-11-28 | 625 | 630 | 620 | 628 | 21,900 | 628 |
| 2024-11-27 | 634 | 634 | 618 | 625 | 20,200 | 625 |
| 2024-11-26 | 638 | 638 | 617 | 634 | 31,600 | 634 |
| 2024-11-25 | 627 | 640 | 625 | 630 | 44,900 | 630 |
| 2024-11-22 | 614 | 620 | 609 | 620 | 17,400 | 620 |
| 2024-11-21 | 617 | 621 | 599 | 615 | 33,800 | 615 |
| 2024-11-20 | 610 | 615 | 604 | 615 | 26,400 | 615 |
| 2024-11-19 | 591 | 610 | 591 | 606 | 38,000 | 606 |
| 2024-11-18 | 575 | 590 | 575 | 587 | 15,800 | 587 |
| 2024-11-15 | 584 | 584 | 575 | 580 | 18,100 | 580 |
| 2024-11-14 | 599 | 599 | 580 | 582 | 50,200 | 582 |
| 2024-11-13 | 601 | 621 | 590 | 597 | 85,300 | 597 |
| 2024-11-12 | 588 | 596 | 585 | 593 | 53,700 | 593 |
| 2024-11-11 | 574 | 582 | 567 | 582 | 25,000 | 582 |
| 2024-11-08 | 569 | 572 | 563 | 569 | 17,500 | 569 |
| 2024-11-07 | 556 | 563 | 553 | 563 | 15,600 | 563 |
| 2024-11-06 | 558 | 562 | 550 | 554 | 20,200 | 554 |
| 2024-11-05 | 576 | 576 | 559 | 559 | 19,600 | 559 |
| 2024-11-01 | 566 | 566 | 557 | 560 | 11,300 | 560 |
| 2024-10-31 | 564 | 572 | 557 | 566 | 17,200 | 566 |
| 2024-10-30 | 555 | 563 | 549 | 560 | 19,400 | 560 |
| 2024-10-29 | 545 | 550 | 543 | 550 | 9,300 | 550 |
| 2024-10-28 | 536 | 550 | 536 | 545 | 8,900 | 545 |
| 2024-10-25 | 535 | 560 | 528 | 536 | 46,000 | 536 |
| 2024-10-24 | 535 | 535 | 525 | 534 | 11,800 | 534 |
| 2024-10-23 | 549 | 549 | 531 | 532 | 22,800 | 532 |
| 2024-10-22 | 560 | 560 | 545 | 545 | 13,500 | 545 |
| 2024-10-21 | 562 | 564 | 550 | 554 | 24,800 | 554 |
| 2024-10-18 | 565 | 567 | 562 | 562 | 3,400 | 562 |
| 2024-10-17 | 567 | 570 | 564 | 565 | 5,200 | 565 |
| 2024-10-16 | 560 | 569 | 560 | 565 | 6,500 | 565 |
| 2024-10-15 | 560 | 573 | 560 | 569 | 26,000 | 569 |
| 2024-10-11 | 558 | 563 | 554 | 554 | 15,000 | 554 |
| 2024-10-10 | 565 | 565 | 554 | 560 | 6,500 | 560 |
| 2024-10-09 | 572 | 572 | 555 | 559 | 27,400 | 559 |
| 2024-10-08 | 576 | 579 | 565 | 573 | 23,100 | 573 |
| 2024-10-07 | 584 | 608 | 570 | 576 | 59,200 | 576 |
| 2024-10-04 | 550 | 585 | 547 | 576 | 66,400 | 576 |
| 2024-10-03 | 548 | 549 | 541 | 548 | 14,500 | 548 |
| 2024-10-02 | 540 | 550 | 534 | 542 | 13,800 | 542 |
| 2024-10-01 | 529 | 540 | 525 | 536 | 10,900 | 536 |
| 2024-09-30 | 515 | 525 | 511 | 523 | 19,600 | 523 |
| 2024-09-27 | 525 | 528 | 523 | 523 | 14,000 | 523 |
| 2024-09-26 | 517 | 523 | 516 | 521 | 15,300 | 521 |
| 2024-09-25 | 517 | 519 | 503 | 512 | 31,000 | 512 |
| 2024-09-24 | 515 | 520 | 513 | 515 | 28,700 | 515 |
| 2024-09-20 | 515 | 519 | 507 | 512 | 18,100 | 512 |
| 2024-09-19 | 510 | 524 | 507 | 510 | 18,400 | 510 |
| 2024-09-18 | 502 | 507 | 501 | 507 | 11,400 | 507 |
| 2024-09-17 | 517 | 517 | 493 | 501 | 23,600 | 501 |
| 2024-09-13 | 517 | 517 | 499 | 509 | 22,900 | 509 |
| 2024-09-12 | 513 | 522 | 508 | 510 | 53,600 | 510 |
| 2024-09-11 | 522 | 523 | 504 | 510 | 9,800 | 510 |
| 2024-09-10 | 520 | 523 | 510 | 522 | 7,800 | 522 |
| 2024-09-09 | 500 | 529 | 499 | 518 | 43,200 | 518 |
| 2024-09-06 | 540 | 542 | 532 | 536 | 10,700 | 536 |
| 2024-09-05 | 535 | 547 | 532 | 540 | 14,800 | 540 |
| 2024-09-04 | 549 | 555 | 539 | 541 | 31,100 | 541 |
| 2024-09-03 | 563 | 564 | 557 | 562 | 11,000 | 562 |
| 2024-09-02 | 557 | 561 | 554 | 557 | 14,900 | 557 |
| 2024-08-30 | 552 | 554 | 550 | 550 | 9,500 | 550 |
| 2024-08-29 | 553 | 560 | 552 | 552 | 7,000 | 552 |
| 2024-08-28 | 558 | 567 | 552 | 552 | 22,700 | 552 |
| 2024-08-27 | 545 | 555 | 544 | 552 | 16,700 | 552 |
| 2024-08-26 | 537 | 551 | 535 | 545 | 32,500 | 545 |
| 2024-08-23 | 536 | 536 | 528 | 533 | 14,000 | 533 |
| 2024-08-22 | 538 | 538 | 530 | 536 | 16,700 | 536 |
| 2024-08-21 | 535 | 541 | 531 | 538 | 17,900 | 538 |
| 2024-08-20 | 544 | 546 | 532 | 538 | 21,100 | 538 |
| 2024-08-19 | 552 | 557 | 533 | 535 | 20,700 | 535 |
| 2024-08-16 | 536 | 549 | 536 | 549 | 32,700 | 549 |
| 2024-08-15 | 543 | 546 | 524 | 526 | 37,300 | 526 |
| 2024-08-14 | 528 | 551 | 521 | 542 | 117,100 | 542 |
| 2024-08-13 | 550 | 576 | 540 | 568 | 118,700 | 568 |
| 2024-08-09 | 502 | 517 | 493 | 517 | 27,600 | 517 |
| 2024-08-08 | 476 | 507 | 475 | 478 | 49,100 | 478 |
| 2024-08-07 | 445 | 479 | 440 | 476 | 54,300 | 476 |
| 2024-08-06 | 439 | 439 | 410 | 429 | 93,000 | 429 |
| 2024-08-05 | 468 | 475 | 407 | 407 | 208,700 | 407 |
| 2024-08-02 | 532 | 532 | 500 | 507 | 99,300 | 507 |
| 2024-08-01 | 601 | 601 | 555 | 562 | 75,900 | 562 |
| 2024-07-31 | 597 | 601 | 595 | 601 | 13,500 | 601 |
| 2024-07-30 | 602 | 602 | 597 | 600 | 10,800 | 600 |
| 2024-07-29 | 601 | 601 | 598 | 600 | 14,900 | 600 |
| 2024-07-26 | 600 | 602 | 597 | 600 | 13,400 | 600 |
| 2024-07-25 | 603 | 603 | 588 | 595 | 43,500 | 595 |
| 2024-07-24 | 612 | 616 | 610 | 610 | 17,000 | 610 |
| 2024-07-23 | 616 | 620 | 612 | 616 | 18,200 | 616 |
| 2024-07-22 | 629 | 629 | 615 | 620 | 18,200 | 620 |
| 2024-07-19 | 638 | 638 | 622 | 630 | 21,800 | 630 |
| 2024-07-18 | 636 | 642 | 632 | 637 | 36,000 | 637 |
| 2024-07-17 | 635 | 646 | 631 | 636 | 65,600 | 636 |
| 2024-07-16 | 608 | 622 | 604 | 622 | 38,400 | 622 |
| 2024-07-12 | 602 | 606 | 601 | 604 | 28,300 | 604 |
| 2024-07-11 | 605 | 605 | 597 | 603 | 34,300 | 603 |
| 2024-07-10 | 606 | 607 | 602 | 602 | 12,800 | 602 |
| 2024-07-09 | 605 | 607 | 604 | 606 | 12,400 | 606 |
| 2024-07-08 | 607 | 610 | 602 | 607 | 19,300 | 607 |
| 2024-07-05 | 625 | 625 | 605 | 610 | 36,600 | 610 |
| 2024-07-04 | 627 | 627 | 622 | 625 | 18,100 | 625 |
| 2024-07-03 | 624 | 625 | 621 | 625 | 20,300 | 625 |
| 2024-07-02 | 624 | 625 | 622 | 623 | 8,900 | 623 |
| 2024-07-01 | 627 | 628 | 620 | 624 | 16,000 | 624 |
| 2024-06-28 | 625 | 625 | 618 | 624 | 18,800 | 624 |
| 2024-06-27 | 625 | 626 | 616 | 624 | 32,400 | 624 |
| 2024-06-26 | 628 | 629 | 620 | 625 | 19,700 | 625 |
| 2024-06-25 | 631 | 631 | 620 | 625 | 55,700 | 625 |
| 2024-06-24 | 630 | 633 | 625 | 630 | 18,200 | 630 |
| 2024-06-21 | 633 | 635 | 624 | 629 | 24,700 | 629 |
| 2024-06-20 | 636 | 641 | 626 | 629 | 14,600 | 629 |
| 2024-06-19 | 615 | 632 | 615 | 632 | 14,500 | 632 |
| 2024-06-18 | 610 | 625 | 610 | 625 | 18,700 | 625 |
| 2024-06-17 | 620 | 620 | 601 | 607 | 27,900 | 607 |
| 2024-06-14 | 625 | 625 | 617 | 620 | 20,500 | 620 |
| 2024-06-13 | 637 | 640 | 620 | 625 | 31,000 | 625 |
| 2024-06-12 | 638 | 640 | 637 | 640 | 5,800 | 640 |
| 2024-06-11 | 638 | 640 | 637 | 640 | 10,100 | 640 |
| 2024-06-10 | 643 | 643 | 634 | 640 | 15,400 | 640 |
| 2024-06-07 | 645 | 646 | 638 | 643 | 12,200 | 643 |
| 2024-06-06 | 653 | 653 | 639 | 643 | 21,900 | 643 |
| 2024-06-05 | 657 | 660 | 649 | 653 | 20,200 | 653 |
| 2024-06-04 | 672 | 675 | 663 | 665 | 21,600 | 665 |
| 2024-06-03 | 677 | 677 | 664 | 670 | 17,200 | 670 |
| 2024-05-31 | 656 | 677 | 656 | 677 | 20,000 | 677 |
| 2024-05-30 | 647 | 659 | 644 | 658 | 15,700 | 658 |
| 2024-05-29 | 658 | 660 | 646 | 647 | 33,100 | 647 |
| 2024-05-28 | 662 | 669 | 657 | 658 | 15,100 | 658 |
| 2024-05-27 | 673 | 673 | 652 | 662 | 20,000 | 662 |
| 2024-05-24 | 678 | 680 | 671 | 673 | 11,400 | 673 |
| 2024-05-23 | 708 | 708 | 680 | 680 | 29,200 | 680 |
| 2024-05-22 | 695 | 711 | 694 | 705 | 28,300 | 705 |
| 2024-05-21 | 700 | 701 | 692 | 698 | 8,000 | 698 |
| 2024-05-20 | 697 | 700 | 690 | 690 | 17,500 | 690 |
| 2024-05-17 | 662 | 695 | 659 | 684 | 28,500 | 684 |
| 2024-05-16 | 681 | 691 | 655 | 662 | 43,400 | 662 |
| 2024-05-15 | 740 | 740 | 681 | 681 | 59,100 | 681 |
| 2024-05-14 | 755 | 759 | 719 | 740 | 68,300 | 740 |
| 2024-05-13 | 721 | 747 | 716 | 745 | 49,300 | 745 |
| 2024-05-10 | 721 | 735 | 710 | 725 | 18,500 | 725 |
| 2024-05-09 | 726 | 729 | 706 | 720 | 30,800 | 720 |
| 2024-05-08 | 690 | 737 | 681 | 731 | 50,800 | 731 |
| 2024-05-07 | 673 | 693 | 673 | 691 | 26,000 | 691 |
| 2024-05-02 | 651 | 669 | 643 | 666 | 21,300 | 666 |
| 2024-05-01 | 655 | 662 | 644 | 651 | 17,400 | 651 |
| 2024-04-30 | 656 | 665 | 643 | 665 | 13,400 | 665 |
| 2024-04-26 | 644 | 663 | 640 | 655 | 10,800 | 655 |
| 2024-04-25 | 670 | 670 | 647 | 647 | 15,200 | 647 |
| 2024-04-24 | 660 | 670 | 660 | 666 | 5,000 | 666 |
| 2024-04-23 | 648 | 660 | 648 | 660 | 11,600 | 660 |
| 2024-04-22 | 629 | 650 | 628 | 649 | 24,600 | 649 |
| 2024-04-19 | 660 | 660 | 630 | 630 | 36,400 | 630 |
| 2024-04-18 | 638 | 661 | 638 | 661 | 20,400 | 661 |
| 2024-04-17 | 656 | 660 | 633 | 645 | 51,800 | 645 |
| 2024-04-16 | 682 | 682 | 655 | 655 | 49,200 | 655 |
| 2024-04-15 | 690 | 691 | 680 | 684 | 22,000 | 684 |
| 2024-04-12 | 700 | 703 | 692 | 698 | 12,200 | 698 |
| 2024-04-11 | 698 | 698 | 686 | 696 | 11,800 | 696 |
| 2024-04-10 | 699 | 711 | 695 | 700 | 12,300 | 700 |
| 2024-04-09 | 689 | 700 | 689 | 700 | 23,800 | 700 |
| 2024-04-08 | 696 | 702 | 684 | 696 | 19,100 | 696 |
| 2024-04-05 | 693 | 696 | 676 | 696 | 53,300 | 696 |
| 2024-04-04 | 721 | 722 | 701 | 703 | 36,400 | 703 |
| 2024-04-03 | 734 | 735 | 716 | 720 | 34,600 | 720 |
| 2024-04-02 | 760 | 760 | 725 | 741 | 34,900 | 741 |
| 2024-04-01 | 765 | 765 | 743 | 760 | 24,700 | 760 |
| 2024-03-29 | 724 | 747 | 724 | 745 | 17,500 | 745 |
| 2024-03-28 | 744 | 749 | 720 | 724 | 53,700 | 724 |
| 2024-03-27 | 748 | 761 | 741 | 750 | 17,100 | 750 |
| 2024-03-26 | 757 | 760 | 735 | 750 | 41,900 | 750 |
| 2024-03-25 | 769 | 778 | 756 | 756 | 29,700 | 756 |
| 2024-03-22 | 782 | 782 | 763 | 776 | 28,800 | 776 |
| 2024-03-21 | 785 | 786 | 774 | 784 | 38,200 | 784 |
| 2024-03-19 | 760 | 774 | 750 | 774 | 32,700 | 774 |
| 2024-03-18 | 765 | 769 | 748 | 762 | 31,400 | 762 |
| 2024-03-15 | 760 | 774 | 750 | 774 | 23,600 | 774 |
| 2024-03-14 | 760 | 766 | 748 | 755 | 23,200 | 755 |
| 2024-03-13 | 760 | 772 | 743 | 758 | 43,700 | 758 |
| 2024-03-12 | 738 | 759 | 735 | 758 | 37,900 | 758 |
| 2024-03-11 | 765 | 766 | 721 | 753 | 85,600 | 753 |
| 2024-03-08 | 768 | 787 | 768 | 777 | 31,900 | 777 |
| 2024-03-07 | 800 | 800 | 768 | 773 | 59,700 | 773 |
| 2024-03-06 | 778 | 800 | 771 | 798 | 53,800 | 798 |
| 2024-03-05 | 790 | 797 | 775 | 785 | 52,700 | 785 |
| 2024-03-04 | 810 | 816 | 786 | 796 | 80,300 | 796 |
| 2024-03-01 | 837 | 837 | 810 | 817 | 44,900 | 817 |
| 2024-02-29 | 869 | 869 | 822 | 825 | 77,500 | 825 |
| 2024-02-28 | 843 | 874 | 840 | 872 | 61,600 | 872 |
| 2024-02-27 | 829 | 859 | 823 | 843 | 73,800 | 843 |
| 2024-02-26 | 830 | 830 | 805 | 822 | 69,700 | 822 |
| 2024-02-22 | 827 | 843 | 804 | 838 | 108,900 | 838 |
| 2024-02-21 | 825 | 837 | 817 | 829 | 64,200 | 829 |
| 2024-02-20 | 843 | 848 | 824 | 825 | 78,400 | 825 |
| 2024-02-19 | 813 | 835 | 796 | 835 | 116,400 | 835 |
| 2024-02-16 | 751 | 829 | 744 | 803 | 181,400 | 803 |
| 2024-02-15 | 770 | 795 | 748 | 757 | 118,800 | 757 |
| 2024-02-14 | 715 | 769 | 715 | 753 | 416,100 | 753 |
| 2024-02-13 | 688 | 688 | 656 | 669 | 76,900 | 669 |
| 2024-02-09 | 680 | 695 | 680 | 694 | 34,500 | 694 |
| 2024-02-08 | 683 | 684 | 658 | 676 | 55,000 | 676 |
| 2024-02-07 | 689 | 689 | 675 | 683 | 28,700 | 683 |
| 2024-02-06 | 700 | 700 | 684 | 690 | 42,500 | 690 |
| 2024-02-05 | 691 | 705 | 676 | 698 | 66,400 | 698 |
| 2024-02-02 | 669 | 685 | 669 | 682 | 34,100 | 682 |
| 2024-02-01 | 685 | 695 | 668 | 668 | 64,100 | 668 |
| 2024-01-31 | 703 | 705 | 681 | 694 | 80,500 | 694 |
| 2024-01-30 | 701 | 713 | 696 | 706 | 46,000 | 706 |
| 2024-01-29 | 710 | 722 | 700 | 701 | 64,400 | 701 |
| 2024-01-26 | 731 | 738 | 710 | 710 | 105,200 | 710 |
| 2024-01-25 | 735 | 743 | 726 | 739 | 58,800 | 739 |
| 2024-01-24 | 747 | 763 | 735 | 740 | 64,100 | 740 |
| 2024-01-23 | 755 | 757 | 742 | 750 | 68,900 | 750 |
| 2024-01-22 | 741 | 760 | 735 | 759 | 111,700 | 759 |
| 2024-01-19 | 741 | 741 | 719 | 720 | 64,900 | 720 |
| 2024-01-18 | 731 | 750 | 724 | 731 | 106,100 | 731 |
| 2024-01-17 | 754 | 770 | 737 | 737 | 158,700 | 737 |
| 2024-01-16 | 734 | 754 | 734 | 748 | 143,200 | 748 |
| 2024-01-15 | 737 | 745 | 720 | 727 | 127,700 | 727 |
| 2024-01-12 | 704 | 740 | 704 | 737 | 191,000 | 737 |
| 2024-01-11 | 675 | 687 | 668 | 684 | 63,100 | 684 |
| 2024-01-10 | 684 | 684 | 667 | 670 | 70,700 | 670 |
| 2024-01-09 | 653 | 691 | 650 | 684 | 94,600 | 684 |
| 2024-01-05 | 687 | 687 | 661 | 661 | 106,400 | 661 |
| 2024-01-04 | 694 | 696 | 678 | 686 | 107,600 | 686 |
分割・併合履歴 ： [2020-12-11]1株→2株
