KabuInsight

Ｔｅｒｒａ　Ｄｒｏｎｅ

278A
グロース/精密機器/Terra Drone Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,590.02,812.02,590.02,688.0+48.0+1.82%194,300
2026-03-122,650.02,676.02,597.02,640.0-73.0-2.69%71,900
2026-03-112,610.02,713.02,588.02,713.0+103.0+3.95%125,300
2026-03-102,501.02,624.02,499.02,610.0+160.0+6.53%118,000
2026-03-092,454.02,467.02,357.02,450.0-104.0-4.07%136,000
2026-03-062,434.02,580.02,434.02,554.0+169.0+7.09%117,900
2026-03-052,397.02,489.02,380.02,385.0+80.0+3.47%85,900
2026-03-042,421.02,502.02,305.02,305.0-136.0-5.57%133,900
2026-03-032,741.02,741.02,429.02,441.0-300.0-10.94%224,800
2026-03-022,537.02,774.02,510.02,741.0+181.0+7.07%310,900
2026-02-272,407.02,561.02,407.02,560.0+152.0+6.31%141,900
2026-02-262,334.02,408.02,334.02,408.0+108.0+4.70%67,000
2026-02-252,303.02,346.02,284.02,300.0-3.0-0.13%89,700
2026-02-242,424.02,439.02,303.02,303.0-121.0-4.99%96,400
2026-02-202,492.02,502.02,392.02,424.0-19.0-0.78%73,300
2026-02-192,545.02,582.02,422.02,443.0-112.0-4.38%104,000
2026-02-182,527.02,631.02,481.02,555.0+28.0+1.11%107,800
2026-02-172,710.02,710.02,523.02,527.0-181.0-6.68%117,800
2026-02-162,617.02,757.02,606.02,708.0+70.0+2.65%113,700
2026-02-132,699.02,758.02,622.02,638.0-91.0-3.33%96,700
2026-02-122,767.02,796.02,653.02,729.0-65.0-2.33%199,100
2026-02-102,809.02,925.02,750.02,794.0-8.0-0.29%218,600
2026-02-092,800.02,810.02,707.02,802.0+55.0+2.00%191,000
2026-02-062,655.02,777.02,585.02,747.0+33.0+1.22%148,600
2026-02-052,626.02,720.02,616.02,714.0+47.0+1.76%84,200
2026-02-042,668.02,685.02,580.02,667.0-38.0-1.40%107,600
2026-02-032,684.02,723.02,650.02,705.0+22.0+0.82%94,200
2026-02-022,678.02,752.02,650.02,683.0+8.0+0.30%90,500
2026-01-302,636.02,721.02,608.02,675.0-11.0-0.41%84,500
2026-01-292,680.02,773.02,607.02,686.0+1.0+0.04%86,100
2026-01-282,780.02,780.02,673.02,685.0-112.0-4.00%88,800
2026-01-272,653.02,810.02,588.02,797.0+144.0+5.43%156,300
2026-01-262,630.02,742.02,570.02,653.0-10.0-0.38%122,400
2026-01-232,650.02,730.02,592.02,663.0-37.0-1.37%140,700
2026-01-222,580.02,766.02,570.02,700.0+170.0+6.72%177,900
2026-01-212,600.02,601.02,515.02,530.0-106.0-4.02%117,000
2026-01-202,730.02,741.02,636.02,636.0-17.0-0.64%141,300
2026-01-192,655.02,742.02,624.02,653.0-10.0-0.38%160,900
2026-01-162,817.02,830.02,628.02,663.0-160.0-5.67%349,800
2026-01-152,726.02,999.02,695.02,823.0+47.0+1.69%639,400
2026-01-142,828.03,000.02,713.02,776.0-85.0-2.97%426,600
2026-01-133,040.03,060.02,781.02,861.0-139.0-4.63%680,300
2026-01-093,035.03,190.02,820.03,000.0-140.0-4.46%1,872,500
2026-01-083,140.03,140.03,140.03,140.0+503.0+19.07%81,200
2026-01-072,637.02,637.02,637.02,637.0+500.0+23.40%34,700
2026-01-062,140.02,235.02,132.02,137.0+23.0+1.09%108,900
2026-01-052,082.02,137.02,055.02,114.0+32.0+1.54%114,900
2025-12-302,178.02,192.02,082.02,082.0-123.0-5.58%138,700
2025-12-292,148.02,243.02,130.02,205.0+68.0+3.18%139,700
2025-12-262,205.02,222.02,121.02,137.0-43.0-1.97%169,500
2025-12-252,237.02,238.02,175.02,180.0-80.0-3.54%137,500
2025-12-242,173.02,273.02,156.02,260.0+94.0+4.34%233,000
2025-12-232,077.02,214.02,077.02,166.0+134.0+6.59%264,000
2025-12-222,134.02,160.02,020.02,032.0-102.0-4.78%134,400
2025-12-192,071.02,210.02,069.02,134.0+24.0+1.14%154,400
2025-12-182,035.02,130.02,000.02,110.0+87.0+4.30%141,100
2025-12-172,083.02,117.02,000.02,023.0-52.0-2.51%165,900
2025-12-162,111.02,172.02,050.02,075.0-220.0-9.59%366,800
2025-12-152,289.02,320.02,235.02,295.0-44.0-1.88%147,600
2025-12-122,161.02,339.02,161.02,339.0+78.0+3.45%276,500
2025-12-112,448.02,470.02,257.02,261.0-224.0-9.01%371,300
2025-12-102,533.02,600.02,480.02,485.0-248.0-9.07%521,200
2025-12-092,764.02,811.02,733.02,733.0-48.0-1.73%90,000
2025-12-082,800.02,836.02,748.02,781.0-25.0-0.89%147,800
2025-12-052,901.02,920.02,805.02,806.0-124.0-4.23%114,800
2025-12-042,924.02,940.02,871.02,930.0+25.0+0.86%62,500
2025-12-032,888.02,935.02,875.02,905.0+14.0+0.48%78,900
2025-12-022,990.03,005.02,890.02,891.0-76.0-2.56%103,600
2025-12-013,100.03,100.02,955.02,967.0-133.0-4.29%90,800
2025-11-283,000.03,100.02,990.03,100.0+108.0+3.61%96,100
2025-11-272,990.03,045.02,975.02,992.00.00.00%55,900
2025-11-262,950.03,025.02,932.02,992.0+17.0+0.57%72,300
2025-11-253,115.03,125.02,961.02,975.0-100.0-3.25%73,600
2025-11-212,980.03,120.02,930.03,075.0+25.0+0.82%80,800
2025-11-202,980.03,075.02,957.03,050.0+137.0+4.70%88,700
2025-11-192,913.03,000.02,880.02,913.0-7.0-0.24%95,400
2025-11-183,050.03,095.02,920.02,920.0-170.0-5.50%170,600
2025-11-173,105.03,130.03,055.03,090.0-30.0-0.96%57,900
2025-11-143,170.03,245.03,090.03,120.0-55.0-1.73%92,200
2025-11-133,235.03,250.03,160.03,175.0-60.0-1.85%51,800
2025-11-123,100.03,235.03,075.03,235.0+130.0+4.19%62,000
2025-11-113,210.03,210.03,085.03,105.0-80.0-2.51%73,200
2025-11-103,235.03,340.03,175.03,185.00.00.00%165,800
2025-11-073,015.03,205.03,015.03,185.0+135.0+4.43%153,800
2025-11-063,175.03,200.03,030.03,050.0-75.0-2.40%82,300
2025-11-053,195.03,195.03,035.03,125.0-105.0-3.25%117,400
2025-11-043,155.03,260.03,080.03,230.0+145.0+4.70%92,400
2025-10-313,075.03,160.03,070.03,085.00.00.00%72,100
2025-10-303,100.03,160.03,065.03,085.0-50.0-1.59%111,900
2025-10-293,210.03,270.03,135.03,135.0-50.0-1.57%92,900
2025-10-283,385.03,390.03,185.03,185.0-225.0-6.60%180,700
2025-10-273,430.03,545.03,380.03,410.0+50.0+1.49%156,200
2025-10-243,410.03,485.03,325.03,360.0+10.0+0.30%221,200
2025-10-233,510.03,520.03,345.03,350.0-230.0-6.42%190,600
2025-10-223,390.03,600.03,310.03,580.0+260.0+7.83%359,600
2025-10-213,590.03,590.03,260.03,320.0-145.0-4.18%207,100
2025-10-203,170.03,465.03,155.03,465.0+385.0+12.50%233,600
2025-10-173,135.03,155.03,065.03,080.0-100.0-3.14%91,000
2025-10-163,300.03,365.03,125.03,180.0-55.0-1.70%187,700
2025-10-153,145.03,295.03,105.03,235.0+135.0+4.35%153,400
2025-10-143,135.03,240.03,040.03,100.0-125.0-3.88%209,600
2025-10-103,500.03,545.03,220.03,225.0-310.0-8.77%331,500
2025-10-093,855.03,855.03,470.03,535.0-240.0-6.36%428,400
2025-10-083,490.04,055.03,345.03,775.0+225.0+6.34%975,800
2025-10-073,465.03,685.03,320.03,550.0+335.0+10.42%725,900
2025-10-063,255.03,290.03,105.03,215.0+170.0+5.58%258,300
2025-10-033,045.03,135.03,040.03,045.0+10.0+0.33%110,400
2025-10-023,095.03,125.03,000.03,035.0-110.0-3.50%247,500
2025-10-013,330.03,380.03,135.03,145.0-215.0-6.40%211,400
2025-09-303,480.03,500.03,340.03,360.0-140.0-4.00%153,100
2025-09-293,615.03,625.03,490.03,500.0-85.0-2.37%138,200
2025-09-263,655.03,685.03,575.03,585.0-110.0-2.98%140,200
2025-09-253,755.03,780.03,655.03,695.0-60.0-1.60%127,900
2025-09-243,890.03,895.03,735.03,755.0-95.0-2.47%129,100
2025-09-223,950.04,000.03,850.03,850.0-55.0-1.41%103,000
2025-09-193,770.03,910.03,655.03,905.0+140.0+3.72%227,100
2025-09-183,850.03,890.03,765.03,765.0-140.0-3.59%222,600
2025-09-174,035.04,095.03,900.03,905.0-340.0-8.01%335,900
2025-09-164,120.04,270.04,030.04,245.0+155.0+3.79%213,500
2025-09-124,200.04,200.04,060.04,090.0——151,800

直近120営業日分を表示