5070 (株)ドラフトの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	380	384	378	380	42,900	380
2022-12-29	375	386	375	382	109,300	382
2022-12-28	396	396	391	395	224,300	395
2022-12-27	392	396	387	395	88,500	395
2022-12-26	400	400	384	393	118,100	393
2022-12-23	402	404	399	401	44,700	401
2022-12-22	410	410	390	407	40,000	407
2022-12-21	401	411	391	404	43,000	404
2022-12-20	421	423	393	409	78,300	409
2022-12-19	425	428	423	424	26,200	424
2022-12-16	427	430	425	428	22,400	428
2022-12-15	433	433	426	428	25,300	428
2022-12-14	437	439	429	433	31,900	433
2022-12-13	436	438	427	437	27,200	437
2022-12-12	432	437	432	436	22,900	436
2022-12-09	428	433	427	430	14,500	430
2022-12-08	430	430	420	428	16,600	428
2022-12-07	423	431	423	430	13,400	430
2022-12-06	428	429	423	425	20,300	425
2022-12-05	435	435	426	430	18,400	430
2022-12-02	430	435	420	434	40,900	434
2022-12-01	442	443	432	437	32,500	437
2022-11-30	440	442	432	442	32,600	442
2022-11-29	432	440	425	440	56,500	440
2022-11-28	424	430	422	428	34,800	428
2022-11-25	410	421	407	420	56,600	420
2022-11-24	402	410	402	410	52,700	410
2022-11-22	400	403	399	402	14,600	402
2022-11-21	403	403	392	399	31,200	399
2022-11-18	392	402	388	398	64,800	398
2022-11-17	391	393	387	389	34,200	389
2022-11-16	385	392	383	392	29,300	392
2022-11-15	378	384	377	383	38,100	383
2022-11-14	405	405	375	377	168,900	377
2022-11-11	415	416	409	409	39,500	409
2022-11-10	413	413	410	410	12,400	410
2022-11-09	412	414	409	413	16,700	413
2022-11-08	408	415	407	412	16,900	412
2022-11-07	417	417	408	408	24,900	408
2022-11-04	411	418	408	412	21,000	412
2022-11-02	412	418	410	410	27,700	410
2022-11-01	425	425	412	412	30,200	412
2022-10-31	430	430	416	416	74,500	416
2022-10-28	436	437	428	435	117,900	435
2022-10-27	439	440	437	440	12,700	440
2022-10-26	440	442	438	438	52,000	438
2022-10-25	440	440	439	440	13,100	440
2022-10-24	440	440	437	438	20,000	438
2022-10-21	439	440	435	436	85,600	436
2022-10-20	442	449	440	444	19,300	444
2022-10-19	440	450	439	444	69,000	444
2022-10-18	440	440	438	440	34,600	440
2022-10-17	435	439	435	437	6,700	437
2022-10-14	438	440	438	438	32,600	438
2022-10-13	439	440	433	440	11,300	440
2022-10-12	435	439	433	439	17,500	439
2022-10-11	434	440	433	436	13,700	436
2022-10-07	437	440	433	436	17,500	436
2022-10-06	440	440	434	437	34,300	437
2022-10-05	438	440	435	440	30,100	440
2022-10-04	435	438	433	438	27,400	438
2022-10-03	432	436	428	432	16,500	432
2022-09-30	436	440	432	432	24,900	432
2022-09-29	445	445	434	441	8,200	441
2022-09-28	443	443	430	431	31,200	431
2022-09-27	442	448	436	442	40,300	442
2022-09-26	440	443	434	436	23,200	436
2022-09-22	436	443	436	442	14,900	442
2022-09-21	448	449	437	444	23,500	444
2022-09-20	447	448	443	443	32,600	443
2022-09-16	450	451	445	445	53,400	445
2022-09-15	459	465	456	457	22,600	457
2022-09-14	463	469	457	459	37,000	459
2022-09-13	470	470	467	467	18,500	467
2022-09-12	470	470	466	466	44,800	466
2022-09-09	470	470	466	470	23,300	470
2022-09-08	468	471	462	470	22,000	470
2022-09-07	470	471	459	466	53,500	466
2022-09-06	482	490	474	478	24,200	478
2022-09-05	468	482	463	482	26,500	482
2022-09-02	489	496	464	470	108,900	470
2022-09-01	487	490	487	490	76,800	490
2022-08-31	488	491	487	489	62,700	489
2022-08-30	490	491	488	490	66,500	490
2022-08-29	494	498	488	498	49,800	498
2022-08-26	500	507	499	503	123,900	503
2022-08-25	518	520	499	507	219,600	507
2022-08-24	540	541	520	528	129,400	528
2022-08-23	551	563	551	557	7,500	557
2022-08-22	564	574	550	551	12,700	551
2022-08-19	560	574	560	564	7,400	564
2022-08-18	553	560	546	560	4,800	560
2022-08-17	541	556	540	554	9,500	554
2022-08-16	520	548	520	548	31,500	548
2022-08-15	515	535	513	527	94,000	527
2022-08-12	580	608	580	591	28,200	591
2022-08-10	606	606	576	577	14,500	577
2022-08-09	590	613	590	613	9,600	613
2022-08-08	601	601	590	591	8,300	591
2022-08-05	608	615	600	601	7,200	601
2022-08-04	612	615	604	614	3,600	614
2022-08-03	612	612	602	605	4,000	605
2022-08-02	615	615	604	604	4,800	604
2022-08-01	616	616	608	615	6,500	615
2022-07-29	620	625	615	616	10,600	616
2022-07-28	598	623	595	614	23,200	614
2022-07-27	586	598	582	598	5,900	598
2022-07-26	581	597	581	596	8,400	596
2022-07-25	590	590	575	590	15,300	590
2022-07-22	595	595	580	583	9,300	583
2022-07-21	594	599	580	587	10,500	587
2022-07-20	585	596	578	593	9,800	593
2022-07-19	565	578	564	578	4,400	578
2022-07-15	577	578	561	561	4,000	561
2022-07-14	566	577	560	577	5,800	577
2022-07-13	556	566	553	566	7,700	566
2022-07-12	560	562	545	550	14,700	550
2022-07-11	581	581	565	573	13,500	573
2022-07-08	595	595	585	585	8,200	585
2022-07-07	599	599	589	596	14,100	596
2022-07-06	587	593	580	588	10,800	588
2022-07-05	563	592	563	587	13,700	587
2022-07-04	548	570	548	560	37,600	560
2022-07-01	541	548	534	542	10,100	542
2022-06-30	533	544	533	541	5,700	541
2022-06-29	534	538	522	528	9,100	528
2022-06-28	525	536	525	535	8,100	535
2022-06-27	525	536	514	528	15,500	528
2022-06-24	506	545	506	517	50,800	517
2022-06-23	503	508	494	495	5,500	495
2022-06-22	509	520	494	508	20,400	508
2022-06-21	495	510	493	509	14,100	509
2022-06-20	507	507	491	495	17,700	495
2022-06-17	498	506	490	505	11,300	505
2022-06-16	505	512	497	500	9,700	500
2022-06-15	499	506	494	497	13,600	497
2022-06-14	501	501	484	491	52,300	491
2022-06-13	535	535	507	510	32,900	510
2022-06-10	545	546	535	535	9,500	535
2022-06-09	544	548	536	548	7,300	548
2022-06-08	538	544	535	544	5,900	544
2022-06-07	530	539	529	538	14,400	538
2022-06-06	539	542	528	529	15,900	529
2022-06-03	549	550	531	535	21,200	535
2022-06-02	547	555	542	551	11,300	551
2022-06-01	546	555	545	547	7,800	547
2022-05-31	549	554	533	546	22,100	546
2022-05-30	550	564	548	549	18,000	549
2022-05-27	551	561	551	551	9,800	551
2022-05-26	550	560	550	559	6,700	559
2022-05-25	563	563	545	555	7,200	555
2022-05-24	581	589	550	550	25,900	550
2022-05-23	576	591	573	573	16,800	573
2022-05-20	568	582	562	582	12,900	582
2022-05-19	561	573	561	568	8,000	568
2022-05-18	571	585	562	571	9,000	571
2022-05-17	569	571	559	560	12,200	560
2022-05-16	542	580	540	561	17,800	561
2022-05-13	521	551	520	532	96,600	532
2022-05-12	618	618	586	586	43,200	586
2022-05-11	622	648	622	648	10,100	648
2022-05-10	639	639	614	630	23,600	630
2022-05-09	641	652	636	652	9,900	652
2022-05-06	654	658	642	644	13,000	644
2022-05-02	622	660	622	660	22,200	660
2022-04-28	628	645	618	629	39,400	629
2022-04-27	655	663	638	638	21,100	638
2022-04-26	654	673	654	673	15,700	673
2022-04-25	670	675	659	662	24,700	662
2022-04-22	689	694	665	690	20,600	690
2022-04-21	692	698	676	697	16,000	697
2022-04-20	701	701	671	686	31,200	686
2022-04-19	705	705	674	700	73,700	700
2022-04-18	660	705	660	703	109,100	703
2022-04-15	613	654	612	650	50,200	650
2022-04-14	613	623	612	618	18,400	618
2022-04-13	638	638	595	605	63,800	605
2022-04-12	638	638	621	628	16,500	628
2022-04-11	626	638	610	638	52,000	638
2022-04-08	666	668	619	623	57,900	623
2022-04-07	673	677	652	670	27,400	670
2022-04-06	696	696	671	682	23,800	682
2022-04-05	674	708	662	708	72,100	708
2022-04-04	679	679	664	674	32,700	674
2022-04-01	675	676	652	676	20,100	676
2022-03-31	664	679	659	679	16,200	679
2022-03-30	664	682	662	673	37,500	673
2022-03-29	657	674	657	674	17,800	674
2022-03-28	679	679	655	661	53,100	661
2022-03-25	647	677	635	675	74,500	675
2022-03-24	625	643	625	640	14,000	640
2022-03-23	621	644	621	640	35,200	640
2022-03-22	638	638	621	621	42,400	621
2022-03-18	613	639	605	635	23,200	635
2022-03-17	613	616	594	614	27,300	614
2022-03-16	609	609	590	605	17,300	605
2022-03-15	599	606	583	589	12,600	589
2022-03-14	563	610	563	606	56,300	606
2022-03-11	544	560	540	560	16,200	560
2022-03-10	550	562	543	554	20,300	554
2022-03-09	520	542	519	530	35,700	530
2022-03-08	535	553	513	513	50,500	513
2022-03-07	564	564	538	538	40,800	538
2022-03-04	593	593	560	577	25,200	577
2022-03-03	614	626	592	593	19,800	593
2022-03-02	615	615	596	614	19,600	614
2022-03-01	601	618	601	618	28,100	618
2022-02-28	584	616	584	601	27,400	601
2022-02-25	549	582	548	578	22,100	578
2022-02-24	572	572	535	540	40,100	540
2022-02-22	574	595	569	573	22,900	573
2022-02-21	572	585	557	583	24,400	583
2022-02-18	559	579	557	572	19,800	572
2022-02-17	555	568	551	561	20,500	561
2022-02-16	582	585	555	557	23,800	557
2022-02-15	615	615	557	572	65,600	572
2022-02-14	600	615	592	615	30,400	615
2022-02-10	621	628	615	628	9,100	628
2022-02-09	610	626	591	625	26,600	625
2022-02-08	576	614	568	598	25,500	598
2022-02-07	588	588	576	583	20,800	583
2022-02-04	583	589	566	589	17,100	589
2022-02-03	598	599	573	592	18,100	592
2022-02-02	562	613	562	606	26,400	606
2022-02-01	586	600	559	559	30,900	559
2022-01-31	578	590	563	578	37,400	578
2022-01-28	562	584	541	571	76,400	571
2022-01-27	559	563	528	535	30,700	535
2022-01-26	548	573	548	558	20,700	558
2022-01-25	580	581	538	550	37,600	550
2022-01-24	568	589	552	580	14,900	580
2022-01-21	573	574	552	574	9,500	574
2022-01-20	555	575	549	573	53,000	573
2022-01-19	585	615	553	553	44,000	553
2022-01-18	584	595	582	594	13,000	594
2022-01-17	585	592	575	583	15,300	583
2022-01-14	580	589	570	583	29,000	583
2022-01-13	611	612	585	589	26,000	589
2022-01-12	583	610	583	610	22,300	610
2022-01-11	584	592	574	579	24,800	579
2022-01-07	578	599	565	582	54,200	582
2022-01-06	586	589	574	576	48,000	576
2022-01-05	615	619	591	602	78,900	602
2022-01-04	634	634	615	615	51,400	615

分割・併合履歴： [2020-12-11]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5070 (株)ドラフト の時系列データ [2022年度]

5070 (株)ドラフトの時系列データ [2022年度]