- 2025年
- 2024年
278A Terra Drone(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 9,240 | 9,240 | 7,750 | 7,750 | 784,500 | 7,750 |
| 2025-04-01 | 9,490 | 9,670 | 9,150 | 9,250 | 232,200 | 9,250 |
| 2025-03-31 | 9,350 | 9,510 | 9,050 | 9,270 | 306,500 | 9,270 |
| 2025-03-28 | 9,450 | 9,850 | 9,380 | 9,520 | 361,100 | 9,520 |
| 2025-03-27 | 9,750 | 9,760 | 9,280 | 9,350 | 345,900 | 9,350 |
| 2025-03-26 | 9,850 | 10,190 | 9,680 | 9,680 | 614,300 | 9,680 |
| 2025-03-25 | 9,450 | 9,770 | 9,170 | 9,600 | 469,400 | 9,600 |
| 2025-03-24 | 9,950 | 10,090 | 9,470 | 9,470 | 375,400 | 9,470 |
| 2025-03-21 | 10,500 | 10,740 | 9,840 | 9,930 | 667,800 | 9,930 |
| 2025-03-19 | 9,900 | 10,730 | 9,860 | 10,300 | 1,392,700 | 10,300 |
| 2025-03-18 | 8,680 | 9,580 | 8,680 | 9,410 | 771,400 | 9,410 |
| 2025-03-17 | 8,700 | 9,140 | 8,380 | 8,380 | 502,000 | 8,380 |
| 2025-03-14 | 8,480 | 9,050 | 8,300 | 8,950 | 305,600 | 8,950 |
| 2025-03-13 | 9,100 | 9,220 | 8,400 | 8,440 | 343,600 | 8,440 |
| 2025-03-12 | 8,760 | 8,990 | 8,630 | 8,790 | 232,800 | 8,790 |
| 2025-03-11 | 7,910 | 8,850 | 7,890 | 8,760 | 432,300 | 8,760 |
| 2025-03-10 | 8,130 | 8,260 | 7,910 | 8,060 | 193,400 | 8,060 |
| 2025-03-07 | 8,330 | 8,730 | 8,030 | 8,050 | 395,000 | 8,050 |
| 2025-03-06 | 8,130 | 8,400 | 7,880 | 7,980 | 246,000 | 7,980 |
| 2025-03-05 | 8,300 | 8,500 | 8,100 | 8,100 | 161,400 | 8,100 |
| 2025-03-04 | 8,500 | 8,880 | 7,800 | 8,450 | 478,100 | 8,450 |
| 2025-03-03 | 9,000 | 9,680 | 8,650 | 8,690 | 440,500 | 8,690 |
| 2025-02-28 | 8,790 | 9,130 | 8,510 | 8,980 | 401,900 | 8,980 |
| 2025-02-27 | 8,450 | 9,290 | 8,400 | 8,940 | 601,300 | 8,940 |
| 2025-02-26 | 8,350 | 9,130 | 8,070 | 8,450 | 674,600 | 8,450 |
| 2025-02-25 | 9,300 | 9,480 | 8,650 | 8,720 | 577,300 | 8,720 |
| 2025-02-21 | 8,000 | 9,620 | 7,980 | 9,410 | 1,392,500 | 9,410 |
| 2025-02-20 | 7,700 | 8,600 | 7,650 | 8,150 | 1,553,300 | 8,150 |
| 2025-02-19 | 7,550 | 7,590 | 7,150 | 7,210 | 266,200 | 7,210 |
| 2025-02-18 | 7,580 | 7,920 | 7,290 | 7,410 | 523,900 | 7,410 |
| 2025-02-17 | 6,410 | 7,480 | 6,380 | 7,280 | 613,300 | 7,280 |
| 2025-02-14 | 7,230 | 7,260 | 6,410 | 6,500 | 527,700 | 6,500 |
| 2025-02-13 | 8,010 | 8,030 | 7,090 | 7,090 | 573,500 | 7,090 |
| 2025-02-12 | 6,860 | 7,790 | 6,640 | 7,710 | 734,600 | 7,710 |
| 2025-02-10 | 6,810 | 8,000 | 6,330 | 6,850 | 1,174,700 | 6,850 |
| 2025-02-07 | 6,810 | 7,360 | 6,530 | 7,360 | 857,800 | 7,360 |
| 2025-02-06 | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 | 6,360 |
| 2025-02-05 | 5,180 | 5,600 | 4,930 | 5,480 | 547,800 | 5,480 |
| 2025-02-04 | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | 5,190 |
| 2025-02-03 | 4,955 | 5,570 | 4,915 | 5,150 | 793,200 | 5,150 |
| 2025-01-31 | 5,190 | 5,350 | 4,850 | 4,885 | 436,800 | 4,885 |
| 2025-01-30 | 4,800 | 5,200 | 4,755 | 5,090 | 679,700 | 5,090 |
| 2025-01-29 | 4,400 | 4,980 | 4,400 | 4,940 | 970,400 | 4,940 |
| 2025-01-28 | 4,305 | 4,395 | 4,175 | 4,280 | 473,600 | 4,280 |
| 2025-01-27 | 4,095 | 4,380 | 4,025 | 4,375 | 534,700 | 4,375 |
| 2025-01-24 | 3,760 | 4,210 | 3,750 | 4,200 | 616,500 | 4,200 |
| 2025-01-23 | 3,805 | 3,900 | 3,625 | 3,735 | 358,000 | 3,735 |
| 2025-01-22 | 4,050 | 4,145 | 3,670 | 3,805 | 638,100 | 3,805 |
| 2025-01-21 | 3,970 | 4,095 | 3,850 | 4,010 | 573,600 | 4,010 |
| 2025-01-20 | 4,350 | 4,350 | 3,975 | 4,110 | 631,900 | 4,110 |
| 2025-01-17 | 3,925 | 4,435 | 3,895 | 4,220 | 1,144,700 | 4,220 |
| 2025-01-16 | 3,975 | 4,030 | 3,720 | 4,010 | 1,443,000 | 4,010 |
| 2025-01-15 | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 | 3,835 |
| 2025-01-14 | 3,500 | 3,680 | 3,275 | 3,405 | 1,389,700 | 3,405 |
| 2025-01-10 | 3,590 | 3,945 | 3,500 | 3,535 | 1,013,600 | 3,535 |
| 2025-01-09 | 3,375 | 3,895 | 3,225 | 3,730 | 2,184,700 | 3,730 |
| 2025-01-08 | 3,050 | 3,815 | 2,974 | 3,585 | 2,709,800 | 3,585 |
| 2025-01-07 | 3,225 | 3,275 | 3,085 | 3,115 | 689,100 | 3,115 |
| 2025-01-06 | 2,930 | 3,375 | 2,804 | 3,225 | 2,076,900 | 3,225 |
分割・併合履歴 ： なし