Ｔｅｒｒａ Ｄｒｏｎｅ(278A)の株価時系列情報
Ｔｅｒｒａ Ｄｒｏｎｅ(278A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/11 | 2,610 | 2,713 | 2,588 | 2,713 | 125,300 |
| 2026/03/10 | 2,501 | 2,624 | 2,499 | 2,610 | 118,000 |
| 2026/03/09 | 2,454 | 2,467 | 2,357 | 2,450 | 136,000 |
| 2026/03/06 | 2,434 | 2,580 | 2,434 | 2,554 | 117,900 |
| 2026/03/05 | 2,397 | 2,489 | 2,380 | 2,385 | 85,900 |
| 2026/03/04 | 2,421 | 2,502 | 2,305 | 2,305 | 133,900 |
| 2026/03/03 | 2,741 | 2,741 | 2,429 | 2,441 | 224,800 |
| 2026/03/02 | 2,537 | 2,774 | 2,510 | 2,741 | 310,900 |
| 2026/02/27 | 2,407 | 2,561 | 2,407 | 2,560 | 141,900 |
| 2026/02/26 | 2,334 | 2,408 | 2,334 | 2,408 | 67,000 |
| 2026/02/25 | 2,303 | 2,346 | 2,284 | 2,300 | 89,700 |
| 2026/02/24 | 2,424 | 2,439 | 2,303 | 2,303 | 96,400 |
| 2026/02/20 | 2,492 | 2,502 | 2,392 | 2,424 | 73,300 |
| 2026/02/19 | 2,545 | 2,582 | 2,422 | 2,443 | 104,000 |
| 2026/02/18 | 2,527 | 2,631 | 2,481 | 2,555 | 107,800 |
| 2026/02/17 | 2,710 | 2,710 | 2,523 | 2,527 | 117,800 |
| 2026/02/16 | 2,617 | 2,757 | 2,606 | 2,708 | 113,700 |
| 2026/02/13 | 2,699 | 2,758 | 2,622 | 2,638 | 96,700 |
| 2026/02/12 | 2,767 | 2,796 | 2,653 | 2,729 | 199,100 |
| 2026/02/10 | 2,809 | 2,925 | 2,750 | 2,794 | 218,600 |
| 2026/02/09 | 2,800 | 2,810 | 2,707 | 2,802 | 191,000 |
| 2026/02/06 | 2,655 | 2,777 | 2,585 | 2,747 | 148,600 |
| 2026/02/05 | 2,626 | 2,720 | 2,616 | 2,714 | 84,200 |
| 2026/02/04 | 2,668 | 2,685 | 2,580 | 2,667 | 107,600 |
| 2026/02/03 | 2,684 | 2,723 | 2,650 | 2,705 | 94,200 |
| 2026/02/02 | 2,678 | 2,752 | 2,650 | 2,683 | 90,500 |
| 2026/01/30 | 2,636 | 2,721 | 2,608 | 2,675 | 84,500 |
| 2026/01/29 | 2,680 | 2,773 | 2,607 | 2,686 | 86,100 |
| 2026/01/28 | 2,780 | 2,780 | 2,673 | 2,685 | 88,800 |
| 2026/01/27 | 2,653 | 2,810 | 2,588 | 2,797 | 156,300 |
| 2026/01/26 | 2,630 | 2,742 | 2,570 | 2,653 | 122,400 |
| 2026/01/23 | 2,650 | 2,730 | 2,592 | 2,663 | 140,700 |
| 2026/01/22 | 2,580 | 2,766 | 2,570 | 2,700 | 177,900 |
| 2026/01/21 | 2,600 | 2,601 | 2,515 | 2,530 | 117,000 |
| 2026/01/20 | 2,730 | 2,741 | 2,636 | 2,636 | 141,300 |
| 2026/01/19 | 2,655 | 2,742 | 2,624 | 2,653 | 160,900 |
| 2026/01/16 | 2,817 | 2,830 | 2,628 | 2,663 | 349,800 |
| 2026/01/15 | 2,726 | 2,999 | 2,695 | 2,823 | 639,400 |
| 2026/01/14 | 2,828 | 3,000 | 2,713 | 2,776 | 426,600 |
| 2026/01/13 | 3,040 | 3,060 | 2,781 | 2,861 | 680,300 |
| 2026/01/09 | 3,035 | 3,190 | 2,820 | 3,000 | 1,872,500 |
| 2026/01/08 | 3,140 | 3,140 | 3,140 | 3,140 | 81,200 |
| 2026/01/07 | 2,637 | 2,637 | 2,637 | 2,637 | 34,700 |
| 2026/01/06 | 2,140 | 2,235 | 2,132 | 2,137 | 108,900 |
| 2026/01/05 | 2,082 | 2,137 | 2,055 | 2,114 | 114,900 |
| 2025/12/30 | 2,178 | 2,192 | 2,082 | 2,082 | 138,700 |
| 2025/12/29 | 2,148 | 2,243 | 2,130 | 2,205 | 139,700 |
| 2025/12/26 | 2,205 | 2,222 | 2,121 | 2,137 | 169,500 |
| 2025/12/25 | 2,237 | 2,238 | 2,175 | 2,180 | 137,500 |
| 2025/12/24 | 2,173 | 2,273 | 2,156 | 2,260 | 233,000 |
| 2025/12/23 | 2,077 | 2,214 | 2,077 | 2,166 | 264,000 |
| 2025/12/22 | 2,134 | 2,160 | 2,020 | 2,032 | 134,400 |
| 2025/12/19 | 2,071 | 2,210 | 2,069 | 2,134 | 154,400 |
| 2025/12/18 | 2,035 | 2,130 | 2,000 | 2,110 | 141,100 |
| 2025/12/17 | 2,083 | 2,117 | 2,000 | 2,023 | 165,900 |
| 2025/12/16 | 2,111 | 2,172 | 2,050 | 2,075 | 366,800 |
| 2025/12/15 | 2,289 | 2,320 | 2,235 | 2,295 | 147,600 |
| 2025/12/12 | 2,161 | 2,339 | 2,161 | 2,339 | 276,500 |
| 2025/12/11 | 2,448 | 2,470 | 2,257 | 2,261 | 371,300 |
| 2025/12/10 | 2,533 | 2,600 | 2,480 | 2,485 | 521,200 |
| 2025/12/09 | 2,764 | 2,811 | 2,733 | 2,733 | 90,000 |
| 2025/12/08 | 2,800 | 2,836 | 2,748 | 2,781 | 147,800 |
| 2025/12/05 | 2,901 | 2,920 | 2,805 | 2,806 | 114,800 |
| 2025/12/04 | 2,924 | 2,940 | 2,871 | 2,930 | 62,500 |
| 2025/12/03 | 2,888 | 2,935 | 2,875 | 2,905 | 78,900 |
| 2025/12/02 | 2,990 | 3,005 | 2,890 | 2,891 | 103,600 |
| 2025/12/01 | 3,100 | 3,100 | 2,955 | 2,967 | 90,800 |
| 2025/11/28 | 3,000 | 3,100 | 2,990 | 3,100 | 96,100 |
| 2025/11/27 | 2,990 | 3,045 | 2,975 | 2,992 | 55,900 |
| 2025/11/26 | 2,950 | 3,025 | 2,932 | 2,992 | 72,300 |
| 2025/11/25 | 3,115 | 3,125 | 2,961 | 2,975 | 73,600 |
| 2025/11/21 | 2,980 | 3,120 | 2,930 | 3,075 | 80,800 |
| 2025/11/20 | 2,980 | 3,075 | 2,957 | 3,050 | 88,700 |
| 2025/11/19 | 2,913 | 3,000 | 2,880 | 2,913 | 95,400 |
| 2025/11/18 | 3,050 | 3,095 | 2,920 | 2,920 | 170,600 |
| 2025/11/17 | 3,105 | 3,130 | 3,055 | 3,090 | 57,900 |
| 2025/11/14 | 3,170 | 3,245 | 3,090 | 3,120 | 92,200 |
| 2025/11/13 | 3,235 | 3,250 | 3,160 | 3,175 | 51,800 |
| 2025/11/12 | 3,100 | 3,235 | 3,075 | 3,235 | 62,000 |
| 2025/11/11 | 3,210 | 3,210 | 3,085 | 3,105 | 73,200 |
| 2025/11/10 | 3,235 | 3,340 | 3,175 | 3,185 | 165,800 |
| 2025/11/07 | 3,015 | 3,205 | 3,015 | 3,185 | 153,800 |
| 2025/11/06 | 3,175 | 3,200 | 3,030 | 3,050 | 82,300 |
| 2025/11/05 | 3,195 | 3,195 | 3,035 | 3,125 | 117,400 |
| 2025/11/04 | 3,155 | 3,260 | 3,080 | 3,230 | 92,400 |
| 2025/10/31 | 3,075 | 3,160 | 3,070 | 3,085 | 72,100 |
| 2025/10/30 | 3,100 | 3,160 | 3,065 | 3,085 | 111,900 |
| 2025/10/29 | 3,210 | 3,270 | 3,135 | 3,135 | 92,900 |
| 2025/10/28 | 3,385 | 3,390 | 3,185 | 3,185 | 180,700 |
| 2025/10/27 | 3,430 | 3,545 | 3,380 | 3,410 | 156,200 |
| 2025/10/24 | 3,410 | 3,485 | 3,325 | 3,360 | 221,200 |
| 2025/10/23 | 3,510 | 3,520 | 3,345 | 3,350 | 190,600 |
| 2025/10/22 | 3,390 | 3,600 | 3,310 | 3,580 | 359,600 |
| 2025/10/21 | 3,590 | 3,590 | 3,260 | 3,320 | 207,100 |
| 2025/10/20 | 3,170 | 3,465 | 3,155 | 3,465 | 233,600 |
| 2025/10/17 | 3,135 | 3,155 | 3,065 | 3,080 | 91,000 |
| 2025/10/16 | 3,300 | 3,365 | 3,125 | 3,180 | 187,700 |
| 2025/10/15 | 3,145 | 3,295 | 3,105 | 3,235 | 153,400 |
| 2025/10/14 | 3,135 | 3,240 | 3,040 | 3,100 | 209,600 |
| 2025/10/10 | 3,500 | 3,545 | 3,220 | 3,225 | 331,500 |
| 2025/10/09 | 3,855 | 3,855 | 3,470 | 3,535 | 428,400 |
| 2025/10/08 | 3,490 | 4,055 | 3,345 | 3,775 | 975,800 |
| 2025/10/07 | 3,465 | 3,685 | 3,320 | 3,550 | 725,900 |
| 2025/10/06 | 3,255 | 3,290 | 3,105 | 3,215 | 258,300 |
| 2025/10/03 | 3,045 | 3,135 | 3,040 | 3,045 | 110,400 |
| 2025/10/02 | 3,095 | 3,125 | 3,000 | 3,035 | 247,500 |
| 2025/10/01 | 3,330 | 3,380 | 3,135 | 3,145 | 211,400 |
| 2025/09/30 | 3,480 | 3,500 | 3,340 | 3,360 | 153,100 |
| 2025/09/29 | 3,615 | 3,625 | 3,490 | 3,500 | 138,200 |
| 2025/09/26 | 3,655 | 3,685 | 3,575 | 3,585 | 140,200 |
| 2025/09/25 | 3,755 | 3,780 | 3,655 | 3,695 | 127,900 |
| 2025/09/24 | 3,890 | 3,895 | 3,735 | 3,755 | 129,100 |
| 2025/09/22 | 3,950 | 4,000 | 3,850 | 3,850 | 103,000 |
| 2025/09/19 | 3,770 | 3,910 | 3,655 | 3,905 | 227,100 |
| 2025/09/18 | 3,850 | 3,890 | 3,765 | 3,765 | 222,600 |
| 2025/09/17 | 4,035 | 4,095 | 3,900 | 3,905 | 335,900 |
| 2025/09/16 | 4,120 | 4,270 | 4,030 | 4,245 | 213,500 |
| 2025/09/12 | 4,200 | 4,200 | 4,060 | 4,090 | 151,800 |
| 2025/09/11 | 4,240 | 4,245 | 4,160 | 4,190 | 64,600 |
| 2025/09/10 | 4,145 | 4,265 | 4,115 | 4,265 | 133,300 |
| 2025/09/09 | 4,405 | 4,410 | 4,080 | 4,120 | 226,400 |
| 2025/09/08 | 4,485 | 4,555 | 4,350 | 4,360 | 144,600 |
| 2025/09/05 | 4,295 | 4,515 | 4,290 | 4,465 | 175,700 |
| 2025/09/04 | 4,305 | 4,340 | 4,230 | 4,250 | 122,200 |
| 2025/09/03 | 4,470 | 4,565 | 4,305 | 4,305 | 146,500 |
| 2025/09/02 | 4,385 | 4,585 | 4,375 | 4,470 | 129,200 |
| 2025/09/01 | 4,415 | 4,465 | 4,290 | 4,375 | 119,000 |
| 2025/08/29 | 4,595 | 4,645 | 4,455 | 4,460 | 165,500 |
| 2025/08/28 | 4,420 | 4,535 | 4,365 | 4,485 | 67,100 |
| 2025/08/27 | 4,455 | 4,540 | 4,370 | 4,415 | 87,400 |
| 2025/08/26 | 4,340 | 4,485 | 4,300 | 4,445 | 114,600 |
| 2025/08/25 | 4,320 | 4,375 | 4,235 | 4,340 | 96,500 |
| 2025/08/22 | 4,285 | 4,365 | 4,220 | 4,250 | 120,300 |
| 2025/08/21 | 4,405 | 4,405 | 4,300 | 4,300 | 87,200 |
| 2025/08/20 | 4,570 | 4,590 | 4,415 | 4,420 | 95,700 |
| 2025/08/19 | 4,730 | 4,735 | 4,520 | 4,520 | 143,100 |
| 2025/08/18 | 4,710 | 4,770 | 4,615 | 4,640 | 113,500 |
| 2025/08/15 | 4,695 | 4,735 | 4,575 | 4,680 | 186,600 |
| 2025/08/14 | 4,555 | 4,660 | 4,485 | 4,650 | 145,400 |
| 2025/08/13 | 4,315 | 4,585 | 4,310 | 4,580 | 214,800 |
| 2025/08/12 | 4,520 | 4,520 | 4,310 | 4,310 | 198,700 |
| 2025/08/08 | 4,550 | 4,595 | 4,515 | 4,530 | 91,100 |
| 2025/08/07 | 4,520 | 4,590 | 4,485 | 4,570 | 68,400 |
| 2025/08/06 | 4,535 | 4,605 | 4,505 | 4,585 | 94,200 |
| 2025/08/05 | 4,420 | 4,535 | 4,420 | 4,530 | 100,000 |
| 2025/08/04 | 4,315 | 4,460 | 4,315 | 4,400 | 127,800 |
| 2025/08/01 | 4,455 | 4,475 | 4,350 | 4,465 | 152,300 |
| 2025/07/31 | 4,530 | 4,555 | 4,470 | 4,475 | 85,500 |
| 2025/07/30 | 4,470 | 4,690 | 4,470 | 4,510 | 305,700 |
| 2025/07/29 | 4,790 | 4,790 | 4,490 | 4,540 | 205,300 |
| 2025/07/28 | 4,800 | 4,900 | 4,725 | 4,820 | 142,700 |
| 2025/07/25 | 4,960 | 5,050 | 4,815 | 4,815 | 306,300 |
| 2025/07/24 | 4,670 | 4,870 | 4,640 | 4,790 | 206,000 |
| 2025/07/23 | 4,500 | 4,645 | 4,500 | 4,570 | 166,900 |
| 2025/07/22 | 4,610 | 4,705 | 4,425 | 4,505 | 286,800 |
| 2025/07/18 | 4,885 | 4,900 | 4,615 | 4,620 | 287,200 |
| 2025/07/17 | 4,940 | 4,945 | 4,890 | 4,890 | 94,900 |
| 2025/07/16 | 4,935 | 4,980 | 4,900 | 4,905 | 97,600 |
| 2025/07/15 | 5,040 | 5,040 | 4,905 | 4,905 | 146,100 |
| 2025/07/14 | 5,060 | 5,110 | 5,010 | 5,040 | 124,700 |
| 2025/07/11 | 5,170 | 5,230 | 5,030 | 5,060 | 268,400 |
| 2025/07/10 | 5,200 | 5,540 | 5,130 | 5,230 | 373,100 |
| 2025/07/09 | 5,330 | 5,330 | 5,120 | 5,260 | 202,200 |
| 2025/07/08 | 5,230 | 5,350 | 5,120 | 5,290 | 432,900 |
| 2025/07/07 | 4,920 | 5,150 | 4,920 | 5,030 | 159,700 |
| 2025/07/04 | 4,910 | 5,120 | 4,905 | 4,930 | 241,700 |
| 2025/07/03 | 4,975 | 5,030 | 4,900 | 4,900 | 137,700 |
| 2025/07/02 | 5,360 | 5,360 | 4,950 | 4,950 | 346,900 |
| 2025/07/01 | 5,000 | 5,290 | 4,890 | 5,170 | 362,600 |
| 2025/06/30 | 4,810 | 5,050 | 4,780 | 4,965 | 273,500 |
| 2025/06/27 | 4,930 | 5,080 | 4,810 | 4,815 | 252,700 |
| 2025/06/26 | 5,080 | 5,110 | 4,940 | 4,950 | 134,600 |
| 2025/06/25 | 5,110 | 5,110 | 4,865 | 5,010 | 327,400 |
| 2025/06/24 | 5,180 | 5,300 | 5,120 | 5,120 | 182,900 |
| 2025/06/23 | 5,160 | 5,360 | 5,110 | 5,150 | 246,300 |
| 2025/06/20 | 5,200 | 5,280 | 5,150 | 5,160 | 199,000 |
| 2025/06/19 | 5,450 | 5,540 | 5,210 | 5,210 | 371,900 |
| 2025/06/18 | 5,480 | 6,080 | 5,440 | 5,500 | 1,238,700 |
| 2025/06/17 | 4,990 | 5,540 | 4,985 | 5,420 | 1,487,500 |
| 2025/06/16 | 5,960 | 5,980 | 5,770 | 5,790 | 514,600 |
| 2025/06/13 | 6,250 | 6,350 | 5,850 | 5,960 | 836,600 |
| 2025/06/12 | 6,240 | 6,620 | 6,200 | 6,290 | 1,884,800 |
| 2025/06/11 | 6,940 | 6,940 | 6,020 | 6,140 | 3,105,100 |
| 2025/06/10 | 5,370 | 6,240 | 5,260 | 6,240 | 2,022,700 |
| 2025/06/09 | 4,940 | 5,300 | 4,905 | 5,240 | 469,900 |
| 2025/06/06 | 5,000 | 5,070 | 4,860 | 4,880 | 467,200 |
| 2025/06/05 | 5,090 | 5,190 | 4,975 | 4,975 | 362,500 |
| 2025/06/04 | 5,450 | 5,460 | 5,190 | 5,190 | 451,600 |
| 2025/06/03 | 4,905 | 5,380 | 4,865 | 5,370 | 831,800 |
| 2025/06/02 | 4,965 | 5,120 | 4,850 | 4,940 | 677,700 |
| 2025/05/30 | 4,980 | 5,000 | 4,615 | 4,895 | 760,100 |
| 2025/05/29 | 5,020 | 5,040 | 4,725 | 4,895 | 928,100 |
| 2025/05/28 | 5,500 | 5,710 | 5,100 | 5,110 | 1,139,300 |
| 2025/05/27 | 6,120 | 6,330 | 5,980 | 6,000 | 297,100 |
| 2025/05/26 | 5,970 | 6,080 | 5,750 | 6,040 | 255,800 |
| 2025/05/23 | 6,200 | 6,320 | 6,040 | 6,050 | 248,600 |
| 2025/05/22 | 6,490 | 6,640 | 6,270 | 6,270 | 408,800 |
| 2025/05/21 | 6,830 | 7,050 | 6,570 | 6,790 | 1,302,200 |
| 2025/05/20 | 6,350 | 6,390 | 5,960 | 6,090 | 354,700 |
| 2025/05/19 | 6,650 | 6,890 | 6,170 | 6,190 | 531,200 |