ドラガンフライの株価時系列・推移
- 52週高値
- 14.40（2025/10/10）
- 52週安値
- 3.78（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 4.58 | 4.62 | 4.35 | 4.40 | 869,637 | 4.40 |
| 2026/10/8 | 4.74 | 4.74 | 4.55 | 4.57 | 804,173 | 4.57 |
| 2026/10/7 | 4.96 | 5.00 | 4.69 | 4.70 | 980,098 | 4.70 |
| 2026/10/6 | 4.99 | 5.06 | 4.92 | 5.00 | 717,167 | 5.00 |
| 2026/10/5 | 5.25 | 5.28 | 4.90 | 4.90 | 1,442,953 | 4.90 |
| 2026/10/2 | 5.57 | 5.61 | 5.28 | 5.29 | 1,063,734 | 5.29 |
| 2026/10/1 | 6.00 | 6.02 | 5.47 | 5.50 | 1,704,629 | 5.50 |
| 2026/9/30 | 6.30 | 6.30 | 5.99 | 6.08 | 1,768,688 | 6.08 |
| 2026/9/29 | 5.71 | 6.32 | 5.57 | 6.20 | 2,734,722 | 6.20 |
| 2026/9/28 | 5.40 | 5.92 | 5.38 | 5.60 | 3,225,611 | 5.60 |
| 2026/9/25 | 5.62 | 5.62 | 5.29 | 5.35 | 783,883 | 5.35 |
| 2026/9/24 | 5.32 | 5.60 | 5.22 | 5.57 | 624,186 | 5.57 |
| 2026/9/23 | 5.52 | 5.67 | 5.32 | 5.36 | 788,582 | 5.36 |
| 2026/9/22 | 5.76 | 5.82 | 5.47 | 5.54 | 763,109 | 5.54 |
| 2026/9/21 | 5.61 | 5.73 | 5.55 | 5.67 | 621,876 | 5.67 |
| 2026/9/18 | 5.84 | 5.91 | 5.44 | 5.62 | 1,306,853 | 5.62 |
| 2026/9/17 | 5.43 | 5.90 | 5.43 | 5.75 | 1,291,197 | 5.75 |
| 2026/9/16 | 5.40 | 5.45 | 5.19 | 5.43 | 1,055,511 | 5.43 |
| 2026/9/15 | 5.55 | 5.55 | 5.18 | 5.35 | 936,366 | 5.35 |
| 2026/9/14 | 5.46 | 5.66 | 5.38 | 5.52 | 789,528 | 5.52 |
1〜20/250件
