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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
