036540.KQ（036540.KQ）— 株価履歴
2026-09-14 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-14 | 6850.00 | 7790.00 | 6820.00 | 7530.00 | +6.96% | 6,972,922 |
| 2026-09-11 | 6900.00 | 7180.00 | 6820.00 | 7040.00 | -0.98% | 2,709,910 |
| 2026-09-10 | 6600.00 | 7160.00 | 6600.00 | 7110.00 | +7.24% | 12,476,731 |
| 2026-09-09 | 6040.00 | 6830.00 | 6010.00 | 6630.00 | +9.77% | 6,474,561 |
| 2026-09-08 | 5990.00 | 6320.00 | 5720.00 | 6040.00 | +0.50% | 3,887,790 |
| 2026-09-07 | 5780.00 | 6130.00 | 5730.00 | 6010.00 | +7.13% | 3,150,360 |
| 2026-09-04 | 5640.00 | 5720.00 | 5500.00 | 5610.00 | -0.18% | 1,194,742 |
| 2026-09-03 | 5930.00 | 5960.00 | 5570.00 | 5620.00 | -3.10% | 1,242,870 |
| 2026-09-02 | 5660.00 | 5980.00 | 5650.00 | 5800.00 | -1.02% | 1,564,571 |
| 2026-09-01 | 5790.00 | 6050.00 | 5650.00 | 5860.00 | +2.81% | 2,141,642 |
| 2026-08-31 | 5450.00 | 5720.00 | 5380.00 | 5700.00 | +1.60% | 1,118,814 |
| 2026-08-28 | 5670.00 | 5780.00 | 5540.00 | 5610.00 | -2.94% | 1,086,217 |
| 2026-08-27 | 5750.00 | 5910.00 | 5640.00 | 5780.00 | +1.76% | 914,237 |
| 2026-08-26 | 5810.00 | 5870.00 | 5570.00 | 5680.00 | -2.24% | 884,038 |
| 2026-08-25 | 5300.00 | 5810.00 | 5130.00 | 5810.00 | +7.79% | 1,285,082 |
| 2026-08-24 | 5560.00 | 5720.00 | 5375.00 | 5390.00 | -3.06% | 937,583 |
| 2026-08-21 | 5890.00 | 5930.00 | 5520.00 | 5560.00 | -8.25% | 1,331,379 |
| 2026-08-20 | 5820.00 | 6120.00 | 5770.00 | 6060.00 | +5.94% | 1,983,716 |
| 2026-08-19 | 5750.00 | 6020.00 | 5650.00 | 5720.00 | -4.51% | 1,303,101 |
| 2026-08-18 | 6090.00 | 6480.00 | 5950.00 | 5990.00 | -0.83% | 2,589,919 |
| 2026-08-14 | 6300.00 | 6320.00 | 5920.00 | 6040.00 | -3.05% | 1,469,831 |
| 2026-08-13 | 6240.00 | 6350.00 | 6070.00 | 6230.00 | +1.30% | 2,199,624 |
| 2026-08-12 | 6170.00 | 6210.00 | 5810.00 | 6150.00 | -0.49% | 2,895,484 |
| 2026-08-11 | 5550.00 | 6430.00 | 5530.00 | 6180.00 | +11.55% | 6,739,134 |
| 2026-08-10 | 5040.00 | 5590.00 | 5000.00 | 5540.00 | +10.91% | 2,172,818 |
| 2026-08-07 | 5190.00 | 5310.00 | 4920.00 | 4995.00 | -2.44% | 1,006,718 |
| 2026-08-06 | 5160.00 | 5300.00 | 5010.00 | 5120.00 | -2.29% | 1,126,844 |
| 2026-08-05 | 5330.00 | 5340.00 | 5110.00 | 5240.00 | +4.17% | 1,347,406 |
| 2026-08-04 | 4890.00 | 5110.00 | 4800.00 | 5030.00 | +4.25% | 1,387,213 |
| 2026-08-03 | 4815.00 | 5050.00 | 4630.00 | 4825.00 | -0.92% | 1,380,718 |
| 2026-07-31 | 4300.00 | 4950.00 | 4275.00 | 4870.00 | +25.35% | 4,262,036 |
| 2026-07-30 | 3765.00 | 4205.00 | 3765.00 | 3885.00 | -3.60% | 1,848,605 |
| 2026-07-29 | 4535.00 | 4685.00 | 3735.00 | 4030.00 | -10.84% | 2,664,200 |
| 2026-07-28 | 4980.00 | 5020.00 | 4465.00 | 4520.00 | -14.39% | 1,892,987 |
| 2026-07-27 | 5210.00 | 5410.00 | 5100.00 | 5280.00 | +3.53% | 1,393,330 |
| 2026-07-24 | 5520.00 | 5520.00 | 5100.00 | 5100.00 | -7.61% | 1,432,582 |
| 2026-07-23 | 5530.00 | 5750.00 | 5320.00 | 5520.00 | +0.91% | 1,859,731 |
| 2026-07-22 | 5700.00 | 5830.00 | 5470.00 | 5470.00 | -1.26% | 2,424,786 |
| 2026-07-21 | 5560.00 | 5600.00 | 5160.00 | 5540.00 | -1.25% | 2,579,009 |
| 2026-07-20 | 5380.00 | 5870.00 | 5320.00 | 5610.00 | -0.18% | 3,964,088 |
| 2026-07-16 | 5850.00 | 5850.00 | 5310.00 | 5620.00 | -7.11% | 3,601,519 |
| 2026-07-15 | 5500.00 | 6480.00 | 5470.00 | 6050.00 | +14.15% | 10,631,025 |
| 2026-07-14 | 5100.00 | 5450.00 | 5010.00 | 5300.00 | +3.52% | 2,886,910 |
| 2026-07-13 | 5370.00 | 5480.00 | 5020.00 | 5120.00 | -4.30% | 3,409,380 |
| 2026-07-10 | 5150.00 | 5480.00 | 5070.00 | 5350.00 | +7.32% | 1,487,645 |
| 2026-07-09 | 5030.00 | 5330.00 | 4870.00 | 4985.00 | -0.30% | 2,086,011 |
| 2026-07-08 | 4900.00 | 5390.00 | 4800.00 | 5000.00 | -1.96% | 2,540,416 |
| 2026-07-07 | 5200.00 | 5510.00 | 4965.00 | 5100.00 | -2.67% | 1,877,151 |
| 2026-07-06 | 5370.00 | 5460.00 | 5080.00 | 5240.00 | -2.96% | 1,465,561 |
| 2026-07-03 | 5150.00 | 5430.00 | 4800.00 | 5400.00 | +5.26% | 2,516,609 |
| 2026-07-02 | 5680.00 | 5680.00 | 5090.00 | 5130.00 | -12.90% | 2,094,994 |
| 2026-07-01 | 5930.00 | 6270.00 | 5790.00 | 5890.00 | -0.34% | 2,221,788 |
| 2026-06-30 | 6130.00 | 6200.00 | 5850.00 | 5910.00 | -2.96% | 1,279,091 |
| 2026-06-29 | 5750.00 | 6130.00 | 5680.00 | 6090.00 | +5.91% | 1,784,589 |
| 2026-06-26 | 6000.00 | 6090.00 | 5620.00 | 5750.00 | -4.96% | 2,124,571 |
| 2026-06-25 | 6340.00 | 6440.00 | 6000.00 | 6050.00 | -1.63% | 1,920,919 |
| 2026-06-24 | 6190.00 | 6450.00 | 5960.00 | 6150.00 | -0.49% | 2,461,057 |
| 2026-06-23 | 7060.00 | 7060.00 | 6110.00 | 6180.00 | -12.34% | 2,478,554 |
| 2026-06-22 | 6610.00 | 7190.00 | 6610.00 | 7050.00 | +3.68% | 2,047,258 |
| 2026-06-19 | 7320.00 | 7330.00 | 6610.00 | 6800.00 | -5.56% | 2,299,886 |
| 2026-06-18 | 7310.00 | 7410.00 | 6960.00 | 7200.00 | -1.77% | 1,974,563 |
| 2026-06-17 | 7090.00 | 7560.00 | 7050.00 | 7330.00 | +1.81% | 2,212,697 |
| 2026-06-16 | 7400.00 | 7480.00 | 7150.00 | 7200.00 | -2.31% | 1,821,718 |
| 2026-06-15 | 7460.00 | 7680.00 | 7200.00 | 7370.00 | +1.52% | 2,739,418 |
| 2026-06-12 | 7400.00 | 7590.00 | 7160.00 | 7260.00 | +5.07% | 4,991,127 |
| 2026-06-11 | 6540.00 | 7140.00 | 6510.00 | 6910.00 | +1.92% | 3,322,451 |
| 2026-06-10 | 6920.00 | 7300.00 | 6620.00 | 6780.00 | -4.24% | 3,080 |
| 2026-06-09 | 6660.00 | 7160.00 | 6600.00 | 7080.00 | +10.62% | 3,052,589 |
| 2026-06-08 | 6560.00 | 6910.00 | 6380.00 | 6400.00 | -10.86% | 2,899,828 |
| 2026-06-05 | 7600.00 | 7600.00 | 7050.00 | 7180.00 | -9.00% | 2,930,190 |
| 2026-06-04 | 7620.00 | 8280.00 | 7590.00 | 7890.00 | +3.82% | 5,480,212 |
| 2026-06-02 | 7930.00 | 7940.00 | 7160.00 | 7600.00 | -4.16% | 5,695,088 |
| 2026-06-01 | 8200.00 | 8390.00 | 7830.00 | 7930.00 | -4.69% | 5,859,042 |
| 2026-05-29 | 9140.00 | 9150.00 | 8220.00 | 8320.00 | -7.56% | 7,322,927 |
| 2026-05-28 | 9370.00 | 9460.00 | 8700.00 | 9000.00 | -4.26% | 6,820,823 |
| 2026-05-27 | 11300.00 | 11370.00 | 9400.00 | 9400.00 | -14.62% | 16,321,381 |
| 2026-05-26 | 10480.00 | 11640.00 | 10250.00 | 11010.00 | +7.41% | 42,062,040 |
| 2026-05-22 | 8920.00 | 10960.00 | 8760.00 | 10250.00 | +14.53% | 69,036,014 |
| 2026-05-21 | 8060.00 | 9220.00 | 8010.00 | 8950.00 | +15.04% | 18,782,762 |
| 2026-05-20 | 7820.00 | 8080.00 | 7520.00 | 7780.00 | -0.77% | 3,617,440 |
| 2026-05-19 | 8290.00 | 8790.00 | 7620.00 | 7840.00 | -7.76% | 5,004,158 |
| 2026-05-18 | 8000.00 | 8950.00 | 7700.00 | 8500.00 | -1.28% | 10,734,687 |
| 2026-05-15 | 8420.00 | 9850.00 | 8310.00 | 8610.00 | +3.99% | 31,000,470 |
| 2026-05-14 | 8090.00 | 8600.00 | 7760.00 | 8280.00 | +2.86% | 8,497,448 |
| 2026-05-13 | 7810.00 | 8260.00 | 7650.00 | 8050.00 | +0.75% | 2,587,968 |
| 2026-05-12 | 8440.00 | 8710.00 | 7710.00 | 7990.00 | -5.22% | 4,515,809 |
| 2026-05-11 | 8600.00 | 8640.00 | 8150.00 | 8430.00 | +0.24% | 3,748,819 |
| 2026-05-08 | 8110.00 | 8500.00 | 8100.00 | 8410.00 | +1.20% | 2,923,232 |
| 2026-05-07 | 8950.00 | 8950.00 | 8130.00 | 8310.00 | -6.52% | 4,621,246 |
| 2026-05-06 | 8950.00 | 9250.00 | 8660.00 | 8890.00 | +3.13% | 11,539,350 |
| 2026-05-04 | 8470.00 | 8720.00 | 8470.00 | 8620.00 | +3.86% | 5,287,713 |
| 2026-04-30 | 8750.00 | 8800.00 | 8280.00 | 8300.00 | -3.71% | 5,156,200 |
| 2026-04-29 | 8670.00 | 8830.00 | 8400.00 | 8620.00 | -2.38% | 6,139,646 |
| 2026-04-28 | 9960.00 | 9970.00 | 8820.00 | 8830.00 | -11.35% | 11,575,850 |
| 2026-04-27 | 10190.00 | 10450.00 | 9720.00 | 9960.00 | +3.32% | 23,374,440 |
| 2026-04-24 | 7900.00 | 10150.00 | 7890.00 | 9640.00 | +22.18% | 47,485,150 |
| 2026-04-23 | 7910.00 | 8180.00 | 7620.00 | 7890.00 | +0.38% | 6,152,578 |
| 2026-04-22 | 7500.00 | 7980.00 | 7320.00 | 7860.00 | +3.83% | 6,488,361 |
| 2026-04-21 | 7390.00 | 7850.00 | 7390.00 | 7570.00 | +3.27% | 6,665,518 |
| 2026-04-20 | 7300.00 | 7600.00 | 7180.00 | 7330.00 | -0.14% | 3,919,672 |
| 2026-04-17 | 7360.00 | 7380.00 | 7150.00 | 7340.00 | +0.55% | 2,120,497 |
| 2026-04-16 | 7040.00 | 7410.00 | 6870.00 | 7300.00 | +3.99% | 4,107,404 |
| 2026-04-15 | 7110.00 | 7120.00 | 6930.00 | 7020.00 | +0.57% | 2,296,201 |
| 2026-04-14 | 7050.00 | 7080.00 | 6850.00 | 6980.00 | +1.60% | 2,408,264 |
| 2026-04-13 | 6730.00 | 7000.00 | 6690.00 | 6870.00 | -0.43% | 1,406,878 |
| 2026-04-10 | 6850.00 | 7140.00 | 6790.00 | 6900.00 | +2.07% | 2,802,565 |
| 2026-04-09 | 6800.00 | 6930.00 | 6630.00 | 6760.00 | -1.89% | 1,440,286 |
| 2026-04-08 | 6700.00 | 6900.00 | 6690.00 | 6890.00 | +9.54% | 2,616,706 |
| 2026-04-07 | 6590.00 | 6610.00 | 6160.00 | 6290.00 | -0.47% | 1,193,514 |
| 2026-04-06 | 6410.00 | 6570.00 | 6230.00 | 6320.00 | -1.56% | 988,870 |
| 2026-04-03 | 6410.00 | 6630.00 | 6320.00 | 6420.00 | +2.23% | 1,491,299 |
| 2026-04-02 | 6630.00 | 6730.00 | 6160.00 | 6280.00 | -2.94% | 3,133,695 |
| 2026-04-01 | 6270.00 | 6540.00 | 6270.00 | 6470.00 | +8.01% | 1,713,471 |
| 2026-03-31 | 6140.00 | 6310.00 | 5950.00 | 5990.00 | -5.07% | 1,526,340 |
| 2026-03-30 | 6240.00 | 6350.00 | 6090.00 | 6310.00 | -3.81% | 1,016,442 |
| 2026-03-27 | 6400.00 | 6640.00 | 6250.00 | 6560.00 | -1.94% | 1,652,330 |
| 2026-03-26 | 7010.00 | 7020.00 | 6650.00 | 6690.00 | -5.77% | 1,726,225 |
| 2026-03-25 | 6900.00 | 7180.00 | 6900.00 | 7100.00 | +4.11% | 1,853,386 |
| 2026-03-24 | 6970.00 | 7050.00 | 6620.00 | 6820.00 | +1.64% | 1,708,739 |
| 2026-03-23 | 6920.00 | 6970.00 | 6680.00 | 6710.00 | -5.49% | 1,912,021 |
| 2026-03-20 | 7120.00 | 7250.00 | 7020.00 | 7100.00 | +0.42% | 2,326,310 |
| 2026-03-19 | 7070.00 | 7190.00 | 7010.00 | 7070.00 | -3.28% | 2,019,484 |
| 2026-03-18 | 7110.00 | 7360.00 | 7070.00 | 7310.00 | +5.18% | 3,754,841 |
| 2026-03-17 | 7260.00 | 7360.00 | 6950.00 | 6950.00 | -1.14% | 2,137,512 |
| 2026-03-16 | 6950.00 | 7250.00 | 6810.00 | 7030.00 | +1.15% | 2,113,462 |
| 2026-03-13 | 6910.00 | 7060.00 | 6810.00 | 6950.00 | -2.93% | 2,254,586 |
| 2026-03-12 | 7000.00 | 7160.00 | 6860.00 | 7160.00 | +0.99% | 2,745,397 |
| 2026-03-11 | 7310.00 | 7400.00 | 6920.00 | 7090.00 | -0.98% | 3,919,545 |
| 2026-03-10 | 7300.00 | 7520.00 | 7065.00 | 7160.00 | +5.60% | 5,178,199 |
| 2026-03-09 | 7000.00 | 7140.00 | 6560.00 | 6780.00 | -9.60% | 4,133,767 |
| 2026-03-06 | 7060.00 | 7590.00 | 6920.00 | 7500.00 | +6.23% | 5,785,826 |
| 2026-03-05 | 6650.00 | 7370.00 | 6590.00 | 7060.00 | +17.08% | 7,243,734 |
| 2026-03-04 | 6650.00 | 7300.00 | 6010.00 | 6030.00 | -14.47% | 8,414,401 |
| 2026-03-03 | 7620.00 | 7950.00 | 7050.00 | 7050.00 | -10.76% | 8,501,404 |
| 2026-02-27 | 7880.00 | 8390.00 | 7630.00 | 7900.00 | -5.28% | 12,911,800 |
| 2026-02-26 | 7290.00 | 8640.00 | 7210.00 | 8340.00 | +16.32% | 55,449,340 |
| 2026-02-25 | 7470.00 | 7480.00 | 7110.00 | 7170.00 | -2.05% | 3,058,259 |
| 2026-02-24 | 7100.00 | 7600.00 | 6970.00 | 7320.00 | +2.81% | 7,845,604 |
| 2026-02-23 | 7340.00 | 7370.00 | 7040.00 | 7120.00 | -2.60% | 3,054,098 |
| 2026-02-20 | 7430.00 | 7510.00 | 7200.00 | 7310.00 | -2.14% | 3,735,674 |
| 2026-02-19 | 7200.00 | 7690.00 | 7130.00 | 7470.00 | +5.51% | 9,269,584 |
| 2026-02-13 | 7000.00 | 7200.00 | 6890.00 | 7080.00 | -0.98% | 4,090,061 |
| 2026-02-12 | 7150.00 | 7180.00 | 6770.00 | 7150.00 | +0.00% | 6,012,913 |
| 2026-02-11 | 7280.00 | 7290.00 | 7050.00 | 7150.00 | -0.56% | 1,822,966 |
| 2026-02-10 | 7400.00 | 7530.00 | 7170.00 | 7190.00 | -3.75% | 2,770,878 |
| 2026-02-09 | 7960.00 | 7960.00 | 7330.00 | 7470.00 | +8.42% | 6,061,612 |
| 2026-02-06 | 6630.00 | 6970.00 | 6390.00 | 6890.00 | -0.86% | 2,768,395 |
| 2026-02-05 | 6950.00 | 7180.00 | 6880.00 | 6950.00 | -5.05% | 2,686,731 |
| 2026-02-04 | 7230.00 | 7530.00 | 7190.00 | 7320.00 | -3.17% | 3,927,181 |
| 2026-02-03 | 7480.00 | 7650.00 | 7160.00 | 7560.00 | +8.46% | 6,585,577 |
| 2026-02-02 | 7700.00 | 7700.00 | 6860.00 | 6970.00 | -11.10% | 6,934,994 |
| 2026-01-30 | 6840.00 | 8130.00 | 6810.00 | 7840.00 | +14.29% | 27,125,810 |
| 2026-01-29 | 7270.00 | 7280.00 | 6580.00 | 6860.00 | +8.89% | 11,492,280 |
| 2026-01-28 | 6150.00 | 6300.00 | 5900.00 | 6300.00 | +8.43% | 8,396,388 |
| 2026-01-27 | 5450.00 | 5880.00 | 5400.00 | 5810.00 | +6.02% | 5,171,166 |
| 2026-01-26 | 5290.00 | 5550.00 | 5240.00 | 5480.00 | +4.78% | 2,699,652 |
| 2026-01-23 | 5300.00 | 5300.00 | 5180.00 | 5230.00 | -1.32% | 1,314,383 |
| 2026-01-22 | 5410.00 | 5410.00 | 5230.00 | 5300.00 | +1.92% | 1,628,567 |
| 2026-01-21 | 5080.00 | 5300.00 | 5050.00 | 5200.00 | -0.95% | 1,598,183 |
| 2026-01-20 | 5330.00 | 5330.00 | 5160.00 | 5250.00 | -3.14% | 1,486,769 |
| 2026-01-19 | 5350.00 | 5510.00 | 5310.00 | 5420.00 | -1.63% | 1,603,282 |
| 2026-01-16 | 5800.00 | 5800.00 | 5460.00 | 5510.00 | +0.73% | 2,775,804 |
| 2026-01-15 | 5290.00 | 5540.00 | 5210.00 | 5470.00 | +0.55% | 2,389,890 |
| 2026-01-14 | 5450.00 | 5510.00 | 5360.00 | 5440.00 | -0.18% | 1,477,842 |
| 2026-01-13 | 5540.00 | 5550.00 | 5370.00 | 5450.00 | -1.80% | 2,000,153 |
| 2026-01-12 | 5850.00 | 5900.00 | 5440.00 | 5550.00 | +1.09% | 2,860,185 |
| 2026-01-09 | 5640.00 | 5650.00 | 5440.00 | 5490.00 | -4.19% | 2,598,055 |
| 2026-01-08 | 5740.00 | 6010.00 | 5650.00 | 5730.00 | -1.21% | 4,224,243 |
| 2026-01-07 | 6090.00 | 6530.00 | 5650.00 | 5800.00 | +3.02% | 19,476,330 |
| 2026-01-06 | 5480.00 | 5690.00 | 5390.00 | 5630.00 | -1.57% | 4,027,833 |
| 2026-01-05 | 5980.00 | 6110.00 | 5580.00 | 5720.00 | +17.45% | 13,182,920 |
| 2026-01-02 | 4600.00 | 4890.00 | 4510.00 | 4870.00 | +6.45% | 3,079,849 |
| 2025-12-30 | 4470.00 | 4730.00 | 4450.00 | 4575.00 | +0.77% | 2,316,348 |
| 2025-12-29 | 4540.00 | 4540.00 | 4400.00 | 4540.00 | +4.13% | 1,494,758 |
| 2025-12-26 | 4250.00 | 4377.00 | 4250.00 | 4360.00 | +3.81% | 1,032,683 |
| 2025-12-24 | 4400.00 | 4405.00 | 4200.00 | 4200.00 | -4.00% | 641,622 |
| 2025-12-23 | 4235.00 | 4530.00 | 4190.00 | 4375.00 | +3.80% | 1,762,020 |
| 2025-12-22 | 4020.00 | 4225.00 | 4020.00 | 4215.00 | +6.98% | 881,481 |
| 2025-12-19 | 4000.00 | 4010.00 | 3930.00 | 3940.00 | -0.25% | 299,516 |
| 2025-12-18 | 3985.00 | 4020.00 | 3945.00 | 3950.00 | -2.23% | 268,163 |
| 2025-12-17 | 3920.00 | 4040.00 | 3905.00 | 4040.00 | +3.06% | 298,633 |
| 2025-12-16 | 4005.00 | 4020.00 | 3905.00 | 3920.00 | -2.61% | 379,850 |
| 2025-12-15 | 4050.00 | 4060.00 | 4000.00 | 4025.00 | -2.78% | 336,636 |
| 2025-12-12 | 4120.00 | 4170.00 | 4035.00 | 4140.00 | +0.49% | 1,589,920 |
| 2025-12-11 | 4125.00 | 4135.00 | 4025.00 | 4120.00 | +0.24% | 675,334 |
| 2025-12-10 | 4155.00 | 4185.00 | 4080.00 | 4110.00 | -1.91% | 423,560 |
| 2025-12-09 | 4255.00 | 4255.00 | 4165.00 | 4190.00 | -1.76% | 357,948 |
| 2025-12-08 | 4280.00 | 4290.00 | 4200.00 | 4265.00 | -0.23% | 416,597 |
| 2025-12-05 | 4275.00 | 4295.00 | 4215.00 | 4275.00 | +0.23% | 436,956 |
| 2025-12-04 | 4335.00 | 4340.00 | 4200.00 | 4265.00 | -2.74% | 645,409 |
| 2025-12-03 | 4380.00 | 4410.00 | 4340.00 | 4385.00 | +0.80% | 609,356 |
| 2025-12-02 | 4385.00 | 4385.00 | 4280.00 | 4350.00 | +0.69% | 691,765 |
| 2025-12-01 | 4235.00 | 4380.00 | 4220.00 | 4320.00 | +3.47% | 965,936 |
| 2025-11-28 | 4110.00 | 4180.00 | 4075.00 | 4175.00 | +2.45% | 500,732 |
| 2025-11-27 | 4070.00 | 4195.00 | 4045.00 | 4075.00 | +1.12% | 447,047 |
| 2025-11-26 | 4015.00 | 4065.00 | 3955.00 | 4030.00 | +1.38% | 586,851 |
| 2025-11-25 | 3915.00 | 4035.00 | 3915.00 | 3975.00 | +4.61% | 969,035 |
| 2025-11-24 | 3845.00 | 3880.00 | 3755.00 | 3800.00 | +0.26% | 551,096 |
| 2025-11-21 | 3845.00 | 3900.00 | 3765.00 | 3790.00 | -7.67% | 717,485 |
| 2025-11-20 | 4085.00 | 4180.00 | 3995.00 | 4105.00 | +3.53% | 532,069 |
| 2025-11-19 | 4145.00 | 4150.00 | 3920.00 | 3965.00 | -4.92% | 813,465 |
| 2025-11-18 | 4240.00 | 4325.00 | 4125.00 | 4170.00 | -4.25% | 721,151 |
| 2025-11-17 | 4310.00 | 4435.00 | 4275.00 | 4355.00 | +2.23% | 541,622 |
| 2025-11-14 | 4530.00 | 4530.00 | 4240.00 | 4260.00 | -12.53% | 1,550,854 |
| 2025-11-13 | 4685.00 | 4870.00 | 4400.00 | 4870.00 | +3.95% | 1,953,394 |
| 2025-11-12 | 4550.00 | 4730.00 | 4410.00 | 4685.00 | +3.88% | 1,534,595 |
| 2025-11-11 | 4420.00 | 4575.00 | 4415.00 | 4510.00 | +3.09% | 1,038,436 |
| 2025-11-10 | 4335.00 | 4380.00 | 4000.00 | 4375.00 | +2.58% | 889,575 |
| 2025-11-07 | 4395.00 | 4450.00 | 4185.00 | 4265.00 | -5.43% | 1,159,530 |
| 2025-11-06 | 4450.00 | 4650.00 | 4430.00 | 4510.00 | +3.68% | 2,310,900 |
| 2025-11-05 | 4420.00 | 4420.00 | 4175.00 | 4350.00 | -4.61% | 1,508,829 |
| 2025-11-04 | 4410.00 | 4660.00 | 4365.00 | 4560.00 | +4.83% | 2,656,077 |
| 2025-11-03 | 4250.00 | 4355.00 | 4190.00 | 4350.00 | +1.75% | 716,515 |
| 2025-10-31 | 4320.00 | 4335.00 | 4245.00 | 4275.00 | -0.47% | 487,945 |
| 2025-10-30 | 4340.00 | 4390.00 | 4230.00 | 4295.00 | -1.38% | 733,706 |
| 2025-10-29 | 4355.00 | 4385.00 | 4285.00 | 4355.00 | +1.16% | 653,773 |
| 2025-10-28 | 4370.00 | 4385.00 | 4280.00 | 4305.00 | -1.94% | 512,123 |
| 2025-10-27 | 4515.00 | 4515.00 | 4360.00 | 4390.00 | -0.23% | 756,743 |
| 2025-10-24 | 4340.00 | 4440.00 | 4275.00 | 4400.00 | +3.53% | 1,329,808 |
| 2025-10-23 | 4245.00 | 4270.00 | 4170.00 | 4250.00 | -1.16% | 627,491 |
| 2025-10-22 | 4290.00 | 4300.00 | 4180.00 | 4300.00 | +0.12% | 778,733 |
| 2025-10-21 | 4450.00 | 4470.00 | 4280.00 | 4295.00 | -2.16% | 924,439 |
| 2025-10-20 | 4385.00 | 4450.00 | 4335.00 | 4390.00 | +1.50% | 682,100 |
| 2025-10-17 | 4325.00 | 4480.00 | 4320.00 | 4325.00 | -2.59% | 846,481 |
| 2025-10-16 | 4490.00 | 4520.00 | 4420.00 | 4440.00 | -2.84% | 1,010,160 |
| 2025-10-15 | 4440.00 | 4605.00 | 4425.00 | 4570.00 | +4.10% | 1,220,097 |
| 2025-10-14 | 4900.00 | 4900.00 | 4330.00 | 4390.00 | -5.08% | 3,027,508 |
| 2025-10-13 | 4390.00 | 4640.00 | 4385.00 | 4625.00 | +0.87% | 1,731,557 |
| 2025-10-10 | 4705.00 | 4705.00 | 4525.00 | 4585.00 | +3.38% | 2,471,594 |
| 2025-10-02 | 4390.00 | 4470.00 | 4330.00 | 4435.00 | +3.38% | 3,086,211 |
| 2025-10-01 | 4140.00 | 4340.00 | 4130.00 | 4290.00 | +4.76% | 1,983,900 |
| 2025-09-30 | 4020.00 | 4150.00 | 3980.00 | 4095.00 | +3.41% | 1,545,239 |
| 2025-09-29 | 4010.00 | 4035.00 | 3945.00 | 3960.00 | +0.76% | 591,561 |
| 2025-09-26 | 3965.00 | 4065.00 | 3875.00 | 3930.00 | -4.84% | 1,625,710 |
| 2025-09-25 | 4180.00 | 4235.00 | 4110.00 | 4130.00 | -3.95% | 1,016,606 |
| 2025-09-24 | 4250.00 | 4305.00 | 4130.00 | 4300.00 | +1.65% | 1,924,996 |
| 2025-09-23 | 4505.00 | 4600.00 | 4210.00 | 4230.00 | +5.62% | 6,974,209 |
| 2025-09-22 | 4070.00 | 4120.00 | 3990.00 | 4005.00 | -1.96% | 1,826,413 |
| 2025-09-19 | 4445.00 | 4445.00 | 4005.00 | 4085.00 | +9.08% | 7,604,134 |
| 2025-09-18 | 3600.00 | 3770.00 | 3545.00 | 3745.00 | +4.90% | 1,780,042 |
| 2025-09-17 | 3540.00 | 3595.00 | 3500.00 | 3570.00 | -0.83% | 461,537 |
| 2025-09-16 | 3630.00 | 3630.00 | 3570.00 | 3600.00 | +0.14% | 482,566 |
| 2025-09-15 | 3630.00 | 3670.00 | 3540.00 | 3595.00 | +1.13% | 739,373 |
| 2025-09-12 | 3590.00 | 3625.00 | 3520.00 | 3555.00 | +0.28% | 763,531 |
| 2025-09-11 | 3525.00 | 3545.00 | 3440.00 | 3545.00 | +2.01% | 940,596 |
| 2025-09-10 | 3495.00 | 3535.00 | 3450.00 | 3475.00 | +0.14% | 441,468 |
| 2025-09-09 | 3435.00 | 3490.00 | 3405.00 | 3470.00 | +2.21% | 595,615 |
| 2025-09-08 | 3310.00 | 3425.00 | 3300.00 | 3395.00 | +3.35% | 492,619 |
| 2025-09-05 | 3370.00 | 3395.00 | 3285.00 | 3285.00 | -1.50% | 471,826 |
| 2025-09-04 | 3280.00 | 3405.00 | 3280.00 | 3335.00 | +1.21% | 445,292 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：1月（+20.97%）。最も弱い月：6月（-6.73%）。日次データ5年分（2022–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-14 時点
クイック回答
036540.KQ（036540.KQ）の直近終値は？
2026-09-14 時点で 7530.00。Closelookデータレイクの日次価格記録より。
036540.KQ の52週高値・安値は？
直近52週間で高値 11640.00、安値 3500.00（2026-09-14 時点）。
036540.KQ が歴史的に最も強い月と弱い月は？
歴史的に、036540.KQ の最も強い月は 1月（平均 +20.97%）、最も弱い月は 6月（平均 -6.73%）。日次データ5年分（2022–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
5年分（2022–2026）。Closelookデータレイクの日次バー964本から計算。