5070 (株)ドラフトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	660	707	641	707	150,600	707
2023-12-28	664	664	645	660	164,600	660
2023-12-27	664	686	659	680	275,200	680
2023-12-26	665	678	661	665	126,800	665
2023-12-25	670	681	640	656	109,000	656
2023-12-22	677	687	651	666	162,000	666
2023-12-21	629	669	624	668	126,800	668
2023-12-20	622	638	616	636	109,700	636
2023-12-19	623	638	606	622	169,300	622
2023-12-18	582	604	577	598	148,700	598
2023-12-15	571	573	566	573	30,700	573
2023-12-14	573	586	563	570	71,600	570
2023-12-13	558	573	558	567	36,300	567
2023-12-12	574	574	558	560	33,000	560
2023-12-11	576	583	562	564	43,400	564
2023-12-08	582	583	565	572	50,900	572
2023-12-07	567	590	567	583	93,600	583
2023-12-06	579	579	560	567	85,400	567
2023-12-05	562	580	550	565	203,800	565
2023-12-04	541	547	540	542	33,900	542
2023-12-01	545	545	532	538	28,200	538
2023-11-30	545	546	534	543	26,800	543
2023-11-29	524	547	523	542	71,700	542
2023-11-28	516	524	515	518	20,800	518
2023-11-27	517	520	507	519	38,700	519
2023-11-24	513	523	511	520	21,700	520
2023-11-22	520	520	509	514	17,500	514
2023-11-21	513	519	509	519	20,100	519
2023-11-20	510	514	502	511	29,600	511
2023-11-17	490	508	488	507	40,300	507
2023-11-16	478	494	478	492	37,600	492
2023-11-15	477	485	465	476	81,100	476
2023-11-14	486	492	467	482	161,100	482
2023-11-13	538	538	518	520	55,400	520
2023-11-10	539	539	524	536	31,000	536
2023-11-09	539	542	535	539	26,700	539
2023-11-08	544	546	527	533	30,000	533
2023-11-07	539	542	530	535	27,700	535
2023-11-06	549	549	536	539	30,400	539
2023-11-02	538	550	533	534	34,300	534
2023-11-01	528	540	520	536	33,900	536
2023-10-31	521	526	514	520	22,800	520
2023-10-30	514	521	512	519	29,600	519
2023-10-27	520	526	517	519	13,600	519
2023-10-26	510	527	510	521	14,500	521
2023-10-25	516	520	513	515	23,300	515
2023-10-24	508	515	495	511	32,600	511
2023-10-23	516	525	505	511	22,600	511
2023-10-20	525	525	504	517	42,500	517
2023-10-19	528	534	521	528	25,500	528
2023-10-18	525	538	513	538	38,300	538
2023-10-17	535	541	523	528	26,600	528
2023-10-16	540	545	524	530	43,200	530
2023-10-13	561	561	536	542	51,000	542
2023-10-12	559	562	547	559	31,800	559
2023-10-11	555	561	549	558	39,700	558
2023-10-10	541	561	541	555	33,300	555
2023-10-06	549	555	541	541	21,500	541
2023-10-05	520	549	520	549	47,100	549
2023-10-04	524	532	491	516	116,200	516
2023-10-03	557	557	534	534	51,400	534
2023-10-02	571	574	547	547	50,300	547
2023-09-29	553	568	550	561	40,700	561
2023-09-28	547	563	543	543	41,700	543
2023-09-27	540	550	532	545	54,700	545
2023-09-26	569	569	536	544	144,500	544
2023-09-25	592	594	570	572	85,000	572
2023-09-22	558	585	554	584	134,600	584
2023-09-21	559	570	551	558	93,500	558
2023-09-20	543	585	542	568	320,800	568
2023-09-19	515	540	515	535	74,100	535
2023-09-15	520	520	501	510	43,400	510
2023-09-14	520	530	514	516	51,800	516
2023-09-13	514	518	513	517	16,400	517
2023-09-12	521	522	511	515	33,400	515
2023-09-11	515	521	510	521	35,800	521
2023-09-08	511	512	503	512	14,200	512
2023-09-07	500	513	497	511	68,900	511
2023-09-06	513	515	494	500	101,000	500
2023-09-05	520	520	506	515	63,800	515
2023-09-04	535	539	523	523	52,100	523
2023-09-01	530	544	525	535	83,800	535
2023-08-31	510	545	491	532	272,200	532
2023-08-30	523	529	510	510	57,200	510
2023-08-29	513	520	508	520	34,700	520
2023-08-28	497	509	497	507	30,500	507
2023-08-25	499	506	489	497	47,700	497
2023-08-24	494	525	494	504	104,200	504
2023-08-23	472	502	472	493	84,700	493
2023-08-22	478	495	464	472	93,400	472
2023-08-21	479	507	477	478	118,900	478
2023-08-18	500	535	476	481	376,100	481
2023-08-17	496	558	483	510	1,093,900	510
2023-08-16	497	530	477	493	480,000	493
2023-08-15	452	488	439	488	550,000	488
2023-08-14	417	424	408	408	39,500	408
2023-08-10	416	417	412	416	5,800	416
2023-08-09	422	422	415	416	5,700	416
2023-08-08	410	420	408	420	16,900	420
2023-08-07	405	410	405	406	7,800	406
2023-08-04	406	409	405	405	7,200	405
2023-08-03	413	413	405	406	11,800	406
2023-08-02	418	420	415	417	9,700	417
2023-08-01	421	422	419	420	11,000	420
2023-07-31	416	420	412	420	10,400	420
2023-07-28	410	416	404	416	23,400	416
2023-07-27	421	422	416	417	8,000	417
2023-07-26	421	422	411	421	23,900	421
2023-07-25	419	421	408	420	23,600	420
2023-07-24	405	418	402	418	62,500	418
2023-07-21	404	404	400	404	8,000	404
2023-07-20	401	405	400	401	14,300	401
2023-07-19	402	403	400	401	4,200	401
2023-07-18	398	404	398	402	20,100	402
2023-07-14	398	401	392	397	15,700	397
2023-07-13	395	401	394	394	4,700	394
2023-07-12	394	398	389	394	9,700	394
2023-07-11	396	401	392	394	5,900	394
2023-07-10	402	403	388	400	35,600	400
2023-07-07	405	408	402	406	9,600	406
2023-07-06	411	411	407	408	15,700	408
2023-07-05	407	410	401	410	23,700	410
2023-07-04	407	408	401	407	8,700	407
2023-07-03	403	407	403	407	12,800	407
2023-06-30	403	404	400	403	9,900	403
2023-06-29	401	403	399	403	9,100	403
2023-06-28	404	404	397	399	15,200	399
2023-06-27	400	403	398	401	24,400	401
2023-06-26	400	401	392	400	22,100	400
2023-06-23	398	399	394	396	17,400	396
2023-06-22	392	396	390	396	16,500	396
2023-06-21	394	395	392	393	8,600	393
2023-06-20	392	395	388	394	18,300	394
2023-06-19	391	393	388	393	23,800	393
2023-06-16	385	389	384	389	25,000	389
2023-06-15	381	385	380	381	14,600	381
2023-06-14	385	385	382	385	3,700	385
2023-06-13	385	385	381	384	10,200	384
2023-06-12	386	386	383	386	7,600	386
2023-06-09	385	386	381	385	8,400	385
2023-06-08	385	385	382	384	3,700	384
2023-06-07	387	387	380	383	7,700	383
2023-06-06	380	386	380	386	7,000	386
2023-06-05	385	385	380	383	10,600	383
2023-06-02	382	383	376	383	4,100	383
2023-06-01	381	382	376	381	6,900	381
2023-05-31	378	382	378	381	7,200	381
2023-05-30	381	383	378	380	8,300	380
2023-05-29	380	381	378	381	16,100	381
2023-05-26	383	383	376	380	18,300	380
2023-05-25	384	386	383	384	8,700	384
2023-05-24	388	389	381	384	8,900	384
2023-05-23	380	394	376	389	46,700	389
2023-05-22	378	380	375	379	7,700	379
2023-05-19	374	380	373	378	13,600	378
2023-05-18	374	376	372	376	10,300	376
2023-05-17	376	377	371	374	28,200	374
2023-05-16	382	382	375	376	26,700	376
2023-05-15	383	385	378	382	32,100	382
2023-05-12	400	400	393	393	15,800	393
2023-05-11	392	399	389	399	15,100	399
2023-05-10	390	391	388	390	5,400	390
2023-05-09	384	390	384	390	13,200	390
2023-05-08	382	385	379	380	9,700	380
2023-05-02	385	385	380	382	12,500	382
2023-05-01	387	387	381	386	8,400	386
2023-04-28	384	384	379	383	14,200	383
2023-04-27	383	384	374	384	36,100	384
2023-04-26	387	388	382	383	8,800	383
2023-04-25	392	392	386	390	8,600	390
2023-04-24	388	390	387	389	9,600	389
2023-04-21	393	396	385	390	18,400	390
2023-04-20	400	402	393	393	17,400	393
2023-04-19	398	402	394	399	34,600	399
2023-04-18	393	400	389	398	73,600	398
2023-04-17	385	394	380	390	67,200	390
2023-04-14	378	383	378	382	22,500	382
2023-04-13	375	378	374	378	12,200	378
2023-04-12	370	374	370	374	14,600	374
2023-04-11	374	374	370	371	8,400	371
2023-04-10	371	374	371	372	15,400	372
2023-04-07	372	375	372	374	6,300	374
2023-04-06	374	375	370	371	20,200	371
2023-04-05	373	375	372	374	8,100	374
2023-04-04	372	374	372	374	8,800	374
2023-04-03	381	381	370	372	58,200	372
2023-03-31	377	380	373	380	8,300	380
2023-03-30	372	377	372	374	5,900	374
2023-03-29	377	377	372	375	5,300	375
2023-03-28	374	375	373	374	4,300	374
2023-03-27	383	383	376	376	10,200	376
2023-03-24	383	383	371	376	16,500	376
2023-03-23	385	385	380	382	5,500	382
2023-03-22	380	384	378	384	3,800	384
2023-03-20	380	380	377	379	6,200	379
2023-03-17	376	380	372	380	16,000	380
2023-03-16	371	374	371	374	5,600	374
2023-03-15	378	378	372	372	6,400	372
2023-03-14	385	385	372	378	16,300	378
2023-03-13	380	384	375	384	19,500	384
2023-03-10	385	385	380	380	10,400	380
2023-03-09	382	385	382	385	15,900	385
2023-03-08	380	383	380	382	11,800	382
2023-03-07	385	386	380	384	18,300	384
2023-03-06	380	385	380	384	7,600	384
2023-03-03	384	387	380	380	24,300	380
2023-03-02	388	388	377	385	16,500	385
2023-03-01	392	392	382	382	23,900	382
2023-02-28	382	391	382	391	19,400	391
2023-02-27	380	382	374	382	16,900	382
2023-02-24	380	382	375	378	17,700	378
2023-02-22	387	387	376	382	20,300	382
2023-02-21	385	388	382	387	24,200	387
2023-02-20	380	383	361	381	64,500	381
2023-02-17	383	394	381	385	36,600	385
2023-02-16	370	378	370	378	56,500	378
2023-02-15	364	381	356	367	254,200	367
2023-02-14	420	428	414	426	51,200	426
2023-02-13	418	419	411	416	15,100	416
2023-02-10	422	422	417	418	8,900	418
2023-02-09	420	421	418	421	6,000	421
2023-02-08	411	420	411	420	10,300	420
2023-02-07	413	422	412	414	17,400	414
2023-02-06	416	416	409	413	18,100	413
2023-02-03	421	422	416	416	14,200	416
2023-02-02	420	421	415	421	15,500	421
2023-02-01	419	419	414	418	9,100	418
2023-01-31	419	419	409	419	22,600	419
2023-01-30	411	417	410	417	28,500	417
2023-01-27	406	413	404	412	28,800	412
2023-01-26	405	407	402	406	6,800	406
2023-01-25	404	408	403	405	16,000	405
2023-01-24	405	405	400	403	12,300	403
2023-01-23	406	407	400	403	23,600	403
2023-01-20	395	402	393	399	39,300	399
2023-01-19	385	394	385	393	18,200	393
2023-01-18	387	387	381	386	14,600	386
2023-01-17	385	385	381	383	10,400	383
2023-01-16	387	387	377	381	19,000	381
2023-01-13	386	386	384	384	13,800	384
2023-01-12	385	386	384	385	13,600	385
2023-01-11	376	384	376	382	29,800	382
2023-01-10	372	376	370	375	20,300	375
2023-01-06	372	374	370	374	11,800	374
2023-01-05	375	375	370	372	27,800	372
2023-01-04	375	379	370	376	37,000	376

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 [2023年度]

5070 (株)ドラフトの時系列データ [2023年度]