日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/10 9,500 10,870 9,240 10,860 1,877,800
2026/07/09 9,200 9,650 8,610 9,500 1,308,400
2026/07/08 9,090 9,150 8,700 8,750 308,200
2026/07/07 9,600 10,030 8,990 9,130 874,100
2026/07/06 8,860 9,890 8,820 9,750 1,155,200
2026/07/03 8,160 8,450 7,870 8,410 420,400
2026/07/02 7,910 8,200 7,710 8,110 299,900
2026/07/01 7,770 7,980 7,640 7,810 169,900
2026/06/30 7,750 7,890 7,580 7,700 182,600
2026/06/29 7,800 7,970 7,650 7,830 197,000
2026/06/26 7,890 7,990 7,570 7,650 258,300
2026/06/25 8,170 8,200 7,860 8,000 262,700
2026/06/24 8,000 8,300 7,920 8,020 437,200
2026/06/23 8,820 8,820 7,920 7,990 1,138,100
2026/06/22 7,880 9,420 7,830 9,420 1,121,300
2026/06/19 8,450 8,450 7,820 7,920 455,000
2026/06/18 7,980 8,570 7,840 8,410 906,800
2026/06/17 9,550 10,120 7,940 8,020 2,099,300
2026/06/16 8,750 8,750 8,350 8,750 689,500
2026/06/15 7,800 7,950 7,050 7,250 810,300
2026/06/12 8,720 8,820 8,100 8,100 559,500
2026/06/11 8,540 8,880 8,080 8,570 630,800
2026/06/10 8,900 9,710 8,520 8,990 1,250,900
2026/06/09 8,500 9,380 8,010 8,990 1,374,300
2026/06/08 8,340 9,150 7,930 8,260 1,781,800
2026/06/05 7,900 8,800 7,890 8,190 430,500
2026/06/04 8,440 8,600 7,820 8,050 418,800
2026/06/03 8,410 8,800 8,230 8,590 391,800
2026/06/02 8,850 9,110 8,350 8,540 423,300
2026/06/01 9,990 10,540 8,900 9,110 638,900
2026/05/29 10,580 10,750 9,690 9,690 633,600
2026/05/28 8,900 10,600 8,900 10,010 1,051,000
2026/05/27 9,700 9,780 8,660 9,210 956,500
2026/05/26 10,940 11,800 9,800 9,900 797,300
2026/05/25 11,300 11,300 10,440 10,870 643,500
2026/05/22 10,700 11,480 10,550 11,320 521,900
2026/05/21 11,510 11,580 10,270 10,910 720,600
2026/05/20 12,000 12,560 11,030 11,100 750,600
2026/05/19 13,250 14,410 12,350 12,560 1,680,900
2026/05/18 12,700 12,900 11,220 12,750 1,220,200
2026/05/15 11,000 12,930 10,930 12,190 2,123,900
2026/05/14 12,240 13,200 10,500 10,740 1,887,300
2026/05/13 10,000 12,270 9,420 11,470 4,134,500
2026/05/12 19,600 19,610 12,400 12,400 1,320,900
2026/05/11 15,230 16,400 15,060 16,400 1,134,000
2026/05/08 12,020 14,530 12,020 13,400 2,416,200
2026/05/07 12,570 13,660 11,100 12,850 2,877,500
2026/05/01 10,000 10,770 9,960 10,770 1,631,300
2026/04/30 8,220 9,270 8,000 9,270 2,508,400
2026/04/28 7,380 7,920 7,030 7,770 927,900
2026/04/27 7,990 8,050 7,230 7,450 846,600
2026/04/24 8,410 8,480 7,780 7,840 1,400,400
2026/04/23 7,820 8,640 7,170 8,260 2,371,600
2026/04/22 7,000 7,220 6,830 7,220 1,257,400
2026/04/21 6,650 6,790 6,100 6,220 662,900
2026/04/20 6,570 6,900 6,390 6,550 744,800
2026/04/17 6,500 6,950 6,320 6,480 904,700
2026/04/16 6,500 7,000 6,230 6,700 1,875,500
2026/04/15 5,790 6,020 5,510 6,000 849,100
2026/04/14 6,000 6,190 5,460 5,660 1,877,000
2026/04/13 5,330 5,660 5,310 5,660 749,300
2026/04/10 4,475 4,965 4,370 4,960 1,106,800
2026/04/09 4,260 4,625 4,125 4,445 899,500
2026/04/08 4,290 4,350 4,030 4,250 535,500
2026/04/07 4,640 4,690 4,200 4,215 690,300
2026/04/06 4,430 4,930 4,420 4,710 1,371,100
2026/04/03 5,000 5,070 4,430 4,490 1,072,700
2026/03/27 3,960 4,290 3,715 4,100 1,522,800
2026/03/26 4,165 4,340 3,830 4,000 1,714,300
2026/03/25 3,735 4,095 3,510 4,095 2,229,400
2026/03/24 3,395 3,395 3,395 3,395 61,800
2026/03/23 2,840 2,938 2,763 2,891 169,800
2026/03/19 3,150 3,335 2,910 2,940 891,400
2026/03/18 2,980 3,050 2,843 2,985 545,300
2026/03/17 2,921 3,125 2,858 3,125 386,000
2026/03/16 2,638 2,678 2,575 2,624 162,400
2026/03/13 2,590 2,812 2,590 2,688 194,300
2026/03/12 2,650 2,676 2,597 2,640 71,900
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

このページの先頭へ