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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 7,250 | 7,280 | 6,710 | 6,790 | 630,900 |
| 2025/05/15 | 7,110 | 8,090 | 7,070 | 7,500 | 923,500 |
| 2025/05/14 | 6,370 | 7,040 | 6,350 | 7,040 | 284,200 |
| 2025/05/13 | 6,510 | 6,720 | 6,410 | 6,450 | 166,200 |
| 2025/05/12 | 6,300 | 6,490 | 6,210 | 6,420 | 167,400 |
| 2025/05/09 | 6,940 | 6,950 | 6,370 | 6,370 | 291,200 |
| 2025/05/08 | 6,990 | 7,090 | 6,830 | 6,900 | 131,900 |
| 2025/05/07 | 6,750 | 7,150 | 6,700 | 6,940 | 205,600 |
| 2025/05/02 | 6,660 | 6,830 | 6,470 | 6,730 | 226,300 |
| 2025/05/01 | 6,720 | 7,050 | 6,580 | 6,660 | 302,300 |
| 2025/04/30 | 6,700 | 6,820 | 6,320 | 6,690 | 312,800 |
| 2025/04/28 | 7,370 | 7,390 | 6,630 | 6,630 | 583,900 |
| 2025/04/25 | 7,480 | 7,730 | 7,350 | 7,370 | 258,300 |
| 2025/04/24 | 7,480 | 7,510 | 7,210 | 7,370 | 196,500 |
| 2025/04/23 | 7,700 | 7,720 | 7,400 | 7,410 | 191,900 |
| 2025/04/22 | 7,430 | 7,740 | 7,400 | 7,530 | 221,000 |
| 2025/04/21 | 7,850 | 7,850 | 7,550 | 7,550 | 167,300 |
| 2025/04/18 | 7,600 | 7,910 | 7,580 | 7,840 | 346,200 |
| 2025/04/17 | 7,500 | 7,960 | 7,480 | 7,580 | 530,200 |
| 2025/04/16 | 8,250 | 8,290 | 7,540 | 7,580 | 649,800 |
| 2025/04/15 | 8,750 | 8,790 | 8,130 | 8,210 | 669,500 |
| 2025/04/14 | 8,790 | 9,050 | 8,510 | 8,540 | 425,800 |
| 2025/04/11 | 8,050 | 8,660 | 7,870 | 8,640 | 745,400 |
| 2025/04/10 | 8,250 | 8,310 | 7,860 | 8,200 | 689,700 |
| 2025/04/09 | 8,080 | 8,330 | 7,400 | 7,500 | 757,100 |
| 2025/04/08 | 8,340 | 8,580 | 8,040 | 8,070 | 707,400 |
| 2025/04/07 | 7,360 | 7,770 | 7,230 | 7,290 | 841,500 |
| 2025/04/04 | 7,780 | 8,380 | 7,060 | 8,110 | 1,386,200 |
| 2025/04/03 | 7,210 | 8,870 | 7,210 | 7,930 | 1,769,000 |
| 2025/04/02 | 9,240 | 9,240 | 7,750 | 7,750 | 784,500 |
| 2025/04/01 | 9,490 | 9,670 | 9,150 | 9,250 | 232,200 |
| 2025/03/31 | 9,350 | 9,510 | 9,050 | 9,270 | 306,500 |
| 2025/03/28 | 9,450 | 9,850 | 9,380 | 9,520 | 361,100 |
| 2025/03/27 | 9,750 | 9,760 | 9,280 | 9,350 | 345,900 |
| 2025/03/26 | 9,850 | 10,190 | 9,680 | 9,680 | 614,300 |
| 2025/03/25 | 9,450 | 9,770 | 9,170 | 9,600 | 469,400 |
| 2025/03/24 | 9,950 | 10,090 | 9,470 | 9,470 | 375,400 |
| 2025/03/21 | 10,500 | 10,740 | 9,840 | 9,930 | 667,800 |
| 2025/03/19 | 9,900 | 10,730 | 9,860 | 10,300 | 1,392,700 |
| 2025/03/18 | 8,680 | 9,580 | 8,680 | 9,410 | 771,400 |
| 2025/03/17 | 8,700 | 9,140 | 8,380 | 8,380 | 502,000 |
| 2025/03/14 | 8,480 | 9,050 | 8,300 | 8,950 | 305,600 |
| 2025/03/13 | 9,100 | 9,220 | 8,400 | 8,440 | 343,600 |
| 2025/03/12 | 8,760 | 8,990 | 8,630 | 8,790 | 232,800 |
| 2025/03/11 | 7,910 | 8,850 | 7,890 | 8,760 | 432,300 |
| 2025/03/10 | 8,130 | 8,260 | 7,910 | 8,060 | 193,400 |
| 2025/03/07 | 8,330 | 8,730 | 8,030 | 8,050 | 395,000 |
| 2025/03/06 | 8,130 | 8,400 | 7,880 | 7,980 | 246,000 |
| 2025/03/05 | 8,300 | 8,500 | 8,100 | 8,100 | 161,400 |
| 2025/03/04 | 8,500 | 8,880 | 7,800 | 8,450 | 478,100 |
| 2025/03/03 | 9,000 | 9,680 | 8,650 | 8,690 | 440,500 |
| 2025/02/28 | 8,790 | 9,130 | 8,510 | 8,980 | 401,900 |
| 2025/02/27 | 8,450 | 9,290 | 8,400 | 8,940 | 601,300 |
| 2025/02/26 | 8,350 | 9,130 | 8,070 | 8,450 | 674,600 |
| 2025/02/25 | 9,300 | 9,480 | 8,650 | 8,720 | 577,300 |
| 2025/02/21 | 8,000 | 9,620 | 7,980 | 9,410 | 1,392,500 |
| 2025/02/20 | 7,700 | 8,600 | 7,650 | 8,150 | 1,553,300 |
| 2025/02/19 | 7,550 | 7,590 | 7,150 | 7,210 | 266,200 |
| 2025/02/18 | 7,580 | 7,920 | 7,290 | 7,410 | 523,900 |
| 2025/02/17 | 6,410 | 7,480 | 6,380 | 7,280 | 613,300 |
| 2025/02/14 | 7,230 | 7,260 | 6,410 | 6,500 | 527,700 |
| 2025/02/13 | 8,010 | 8,030 | 7,090 | 7,090 | 573,500 |
| 2025/02/12 | 6,860 | 7,790 | 6,640 | 7,710 | 734,600 |
| 2025/02/10 | 6,810 | 8,000 | 6,330 | 6,850 | 1,174,700 |
| 2025/02/07 | 6,810 | 7,360 | 6,530 | 7,360 | 857,800 |
| 2025/02/06 | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 |
| 2025/02/05 | 5,180 | 5,600 | 4,930 | 5,480 | 547,800 |
| 2025/02/04 | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 |
| 2025/02/03 | 4,955 | 5,570 | 4,915 | 5,150 | 793,200 |
| 2025/01/31 | 5,190 | 5,350 | 4,850 | 4,885 | 436,800 |
| 2025/01/30 | 4,800 | 5,200 | 4,755 | 5,090 | 679,700 |
| 2025/01/29 | 4,400 | 4,980 | 4,400 | 4,940 | 970,400 |
| 2025/01/28 | 4,305 | 4,395 | 4,175 | 4,280 | 473,600 |
| 2025/01/27 | 4,095 | 4,380 | 4,025 | 4,375 | 534,700 |
| 2025/01/24 | 3,760 | 4,210 | 3,750 | 4,200 | 616,500 |
| 2025/01/23 | 3,805 | 3,900 | 3,625 | 3,735 | 358,000 |
| 2025/01/22 | 4,050 | 4,145 | 3,670 | 3,805 | 638,100 |
| 2025/01/21 | 3,970 | 4,095 | 3,850 | 4,010 | 573,600 |
| 2025/01/20 | 4,350 | 4,350 | 3,975 | 4,110 | 631,900 |
| 2025/01/17 | 3,925 | 4,435 | 3,895 | 4,220 | 1,144,700 |
| 2025/01/16 | 3,975 | 4,030 | 3,720 | 4,010 | 1,443,000 |
| 2025/01/15 | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 |
| 2025/01/14 | 3,500 | 3,680 | 3,275 | 3,405 | 1,389,700 |
| 2025/01/10 | 3,590 | 3,945 | 3,500 | 3,535 | 1,013,600 |
| 2025/01/09 | 3,375 | 3,895 | 3,225 | 3,730 | 2,184,700 |
| 2025/01/08 | 3,050 | 3,815 | 2,974 | 3,585 | 2,709,800 |
| 2025/01/07 | 3,225 | 3,275 | 3,085 | 3,115 | 689,100 |
| 2025/01/06 | 2,930 | 3,375 | 2,804 | 3,225 | 2,076,900 |
| 2024/12/30 | 2,462 | 2,960 | 2,453 | 2,913 | 2,196,400 |
| 2024/12/27 | 2,460 | 2,540 | 2,412 | 2,462 | 781,700 |
| 2024/12/26 | 2,240 | 2,529 | 2,204 | 2,460 | 1,091,300 |
| 2024/12/25 | 2,049 | 2,264 | 2,027 | 2,246 | 511,000 |
| 2024/12/24 | 2,000 | 2,048 | 1,934 | 2,020 | 243,000 |
| 2024/12/23 | 2,045 | 2,096 | 1,997 | 2,018 | 281,000 |
| 2024/12/20 | 2,033 | 2,227 | 2,012 | 2,095 | 693,900 |
| 2024/12/19 | 1,870 | 2,092 | 1,851 | 2,061 | 786,300 |
| 2024/12/18 | 1,809 | 1,898 | 1,761 | 1,898 | 384,700 |
| 2024/12/17 | 1,801 | 1,958 | 1,770 | 1,849 | 1,249,700 |
| 2024/12/16 | 1,781 | 1,800 | 1,684 | 1,684 | 344,200 |
| 2024/12/13 | 1,691 | 1,842 | 1,673 | 1,805 | 446,400 |
| 2024/12/12 | 1,700 | 1,748 | 1,633 | 1,691 | 589,800 |
| 2024/12/11 | 1,954 | 1,974 | 1,700 | 1,700 | 1,048,600 |
| 2024/12/10 | 1,865 | 1,955 | 1,740 | 1,955 | 1,713,000 |
| 2024/12/09 | 2,131 | 2,163 | 1,860 | 1,863 | 1,258,900 |
| 2024/12/06 | 2,181 | 2,269 | 2,129 | 2,140 | 1,307,800 |
| 2024/12/05 | 2,401 | 2,566 | 2,277 | 2,287 | 1,545,400 |
| 2024/12/04 | 2,419 | 2,489 | 2,302 | 2,336 | 1,173,300 |
| 2024/12/03 | 2,546 | 2,650 | 2,384 | 2,425 | 2,915,400 |
| 2024/12/02 | 2,763 | 2,863 | 2,505 | 2,530 | 3,481,800 |
| 2024/11/29 | 2,162 | 2,490 | 2,040 | 2,363 | 2,682,300 |