5070 (株)ドラフト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 540 | 548 | 508 | 527 | 57,100 | 527 |
| 2025-04-03 | 551 | 559 | 540 | 557 | 19,700 | 557 |
| 2025-04-02 | 564 | 568 | 561 | 563 | 5,300 | 563 |
| 2025-04-01 | 568 | 570 | 563 | 564 | 12,900 | 564 |
| 2025-03-31 | 568 | 571 | 562 | 568 | 10,400 | 568 |
| 2025-03-28 | 572 | 588 | 570 | 576 | 15,900 | 576 |
| 2025-03-27 | 570 | 578 | 570 | 572 | 16,400 | 572 |
| 2025-03-26 | 574 | 577 | 569 | 570 | 12,900 | 570 |
| 2025-03-25 | 571 | 576 | 571 | 574 | 13,600 | 574 |
| 2025-03-24 | 571 | 577 | 571 | 575 | 9,500 | 575 |
| 2025-03-21 | 554 | 574 | 554 | 571 | 32,400 | 571 |
| 2025-03-19 | 551 | 554 | 550 | 550 | 6,600 | 550 |
| 2025-03-18 | 547 | 554 | 547 | 549 | 6,700 | 549 |
| 2025-03-17 | 535 | 552 | 535 | 547 | 33,900 | 547 |
| 2025-03-14 | 534 | 535 | 528 | 535 | 7,200 | 535 |
| 2025-03-13 | 528 | 535 | 526 | 535 | 28,400 | 535 |
| 2025-03-12 | 532 | 536 | 528 | 531 | 15,200 | 531 |
| 2025-03-11 | 536 | 538 | 528 | 532 | 21,500 | 532 |
| 2025-03-10 | 529 | 541 | 523 | 540 | 27,100 | 540 |
| 2025-03-07 | 520 | 530 | 518 | 527 | 30,200 | 527 |
| 2025-03-06 | 539 | 542 | 530 | 534 | 19,700 | 534 |
| 2025-03-05 | 538 | 543 | 538 | 539 | 17,200 | 539 |
| 2025-03-04 | 547 | 547 | 538 | 542 | 15,400 | 542 |
| 2025-03-03 | 548 | 550 | 541 | 548 | 10,600 | 548 |
| 2025-02-28 | 547 | 550 | 538 | 538 | 42,300 | 538 |
| 2025-02-27 | 545 | 556 | 545 | 550 | 7,500 | 550 |
| 2025-02-26 | 546 | 551 | 545 | 547 | 16,200 | 547 |
| 2025-02-25 | 557 | 559 | 547 | 550 | 53,000 | 550 |
| 2025-02-21 | 574 | 574 | 561 | 561 | 23,100 | 561 |
| 2025-02-20 | 580 | 581 | 570 | 576 | 19,600 | 576 |
| 2025-02-19 | 576 | 581 | 570 | 581 | 26,000 | 581 |
| 2025-02-18 | 569 | 576 | 567 | 571 | 31,000 | 571 |
| 2025-02-17 | 561 | 589 | 561 | 569 | 180,800 | 569 |
| 2025-02-14 | 634 | 639 | 621 | 621 | 44,400 | 621 |
| 2025-02-13 | 633 | 635 | 621 | 634 | 42,700 | 634 |
| 2025-02-12 | 613 | 627 | 613 | 625 | 34,300 | 625 |
| 2025-02-10 | 618 | 618 | 606 | 613 | 37,900 | 613 |
| 2025-02-07 | 610 | 615 | 603 | 615 | 24,800 | 615 |
| 2025-02-06 | 605 | 611 | 603 | 610 | 10,600 | 610 |
| 2025-02-05 | 607 | 607 | 600 | 604 | 7,300 | 604 |
| 2025-02-04 | 600 | 605 | 594 | 604 | 15,000 | 604 |
| 2025-02-03 | 592 | 598 | 587 | 598 | 8,300 | 598 |
| 2025-01-31 | 598 | 600 | 591 | 592 | 15,200 | 592 |
| 2025-01-30 | 593 | 599 | 589 | 593 | 13,000 | 593 |
| 2025-01-29 | 594 | 595 | 591 | 593 | 6,800 | 593 |
| 2025-01-28 | 590 | 593 | 587 | 593 | 8,600 | 593 |
| 2025-01-27 | 591 | 602 | 591 | 592 | 16,800 | 592 |
| 2025-01-24 | 583 | 593 | 581 | 589 | 11,200 | 589 |
| 2025-01-23 | 595 | 595 | 583 | 583 | 11,500 | 583 |
| 2025-01-22 | 590 | 595 | 584 | 595 | 15,500 | 595 |
| 2025-01-21 | 590 | 590 | 584 | 588 | 9,000 | 588 |
| 2025-01-20 | 572 | 589 | 572 | 587 | 23,900 | 587 |
| 2025-01-17 | 574 | 579 | 557 | 568 | 43,800 | 568 |
| 2025-01-16 | 580 | 588 | 574 | 574 | 13,800 | 574 |
| 2025-01-15 | 577 | 583 | 573 | 578 | 15,900 | 578 |
| 2025-01-14 | 594 | 595 | 569 | 579 | 36,000 | 579 |
| 2025-01-10 | 584 | 600 | 581 | 594 | 22,900 | 594 |
| 2025-01-09 | 592 | 592 | 585 | 585 | 12,700 | 585 |
| 2025-01-08 | 589 | 593 | 588 | 591 | 10,400 | 591 |
| 2025-01-07 | 602 | 605 | 585 | 593 | 33,000 | 593 |
| 2025-01-06 | 610 | 611 | 590 | 595 | 64,300 | 595 |
分割・併合履歴 ： [2020-12-11]1株→2株