277810.KQ（277810.KQ）— 株価履歴
2026-08-27 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 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 452500.00 | 472500.00 | 448500.00 | 471000.00 | +4.55% | 101,494 |
| 2026-08-26 | 454500.00 | 456500.00 | 444000.00 | 450500.00 | -0.88% | 46,546 |
| 2026-08-25 | 451500.00 | 454500.00 | 426000.00 | 454500.00 | +2.25% | 55,188 |
| 2026-08-24 | 453000.00 | 455000.00 | 441000.00 | 444500.00 | -2.09% | 45,414 |
| 2026-08-21 | 459000.00 | 461000.00 | 438000.00 | 454000.00 | -3.71% | 104,101 |
| 2026-08-20 | 467500.00 | 479000.00 | 458000.00 | 471500.00 | +1.95% | 68,240 |
| 2026-08-19 | 453000.00 | 479000.00 | 446500.00 | 462500.00 | -1.60% | 112,103 |
| 2026-08-18 | 517000.00 | 517000.00 | 465000.00 | 470000.00 | -6.19% | 127,768 |
| 2026-08-14 | 499500.00 | 521000.00 | 489500.00 | 501000.00 | +0.80% | 133,799 |
| 2026-08-13 | 495000.00 | 505000.00 | 484250.00 | 497000.00 | +1.43% | 111,372 |
| 2026-08-12 | 478000.00 | 494000.00 | 468000.00 | 490000.00 | +2.08% | 102,971 |
| 2026-08-11 | 494000.00 | 497000.00 | 470500.00 | 480000.00 | -1.84% | 132,422 |
| 2026-08-10 | 465000.00 | 489500.00 | 454000.00 | 489000.00 | +5.16% | 129,085 |
| 2026-08-07 | 485000.00 | 488000.00 | 446250.00 | 465000.00 | -5.01% | 135,918 |
| 2026-08-06 | 509000.00 | 513000.00 | 471000.00 | 489500.00 | +1.14% | 196,311 |
| 2026-08-05 | 477000.00 | 485000.00 | 455500.00 | 484000.00 | +3.64% | 143,565 |
| 2026-08-04 | 454000.00 | 468000.00 | 444500.00 | 467000.00 | +1.85% | 146,293 |
| 2026-08-03 | 442000.00 | 485000.00 | 429000.00 | 458500.00 | +5.89% | 294,073 |
| 2026-07-31 | 401000.00 | 445000.00 | 394500.00 | 433000.00 | +16.09% | 266,975 |
| 2026-07-30 | 418000.00 | 430000.00 | 370500.00 | 373000.00 | -9.14% | 272,741 |
| 2026-07-29 | 420000.00 | 441000.00 | 363500.00 | 410500.00 | +2.50% | 307,881 |
| 2026-07-28 | 420500.00 | 431500.00 | 394500.00 | 400500.00 | -10.20% | 136,694 |
| 2026-07-27 | 440000.00 | 459000.00 | 427000.00 | 446000.00 | +6.57% | 142,759 |
| 2026-07-24 | 487500.00 | 487500.00 | 413500.00 | 418500.00 | -17.62% | 319,998 |
| 2026-07-23 | 517000.00 | 519000.00 | 476000.00 | 508000.00 | +6.17% | 392,786 |
| 2026-07-22 | 503000.00 | 529000.00 | 477000.00 | 478500.00 | +16.28% | 421,999 |
| 2026-07-21 | 374500.00 | 443500.00 | 365000.00 | 411500.00 | +9.73% | 215,177 |
| 2026-07-20 | 385000.00 | 408000.00 | 372500.00 | 375000.00 | -5.54% | 59,387 |
| 2026-07-16 | 421500.00 | 425000.00 | 394500.00 | 397000.00 | -7.67% | 47,182 |
| 2026-07-15 | 414000.00 | 434500.00 | 409000.00 | 430000.00 | +7.37% | 63,091 |
| 2026-07-14 | 414000.00 | 414000.00 | 377000.00 | 400500.00 | -3.49% | 98,583 |
| 2026-07-13 | 450500.00 | 468000.00 | 410500.00 | 415000.00 | -8.49% | 85,810 |
| 2026-07-10 | 435500.00 | 463500.00 | 435500.00 | 453500.00 | +5.22% | 68,944 |
| 2026-07-09 | 423000.00 | 459000.00 | 417500.00 | 431000.00 | +0.58% | 93,064 |
| 2026-07-08 | 439500.00 | 454000.00 | 417500.00 | 428500.00 | -6.75% | 90,246 |
| 2026-07-07 | 476500.00 | 493000.00 | 440500.00 | 459500.00 | -4.27% | 74,111 |
| 2026-07-06 | 492500.00 | 504000.00 | 464750.00 | 480000.00 | -2.54% | 46,265 |
| 2026-07-03 | 485500.00 | 493500.00 | 455000.00 | 492500.00 | +1.55% | 81,141 |
| 2026-07-02 | 503000.00 | 505000.00 | 477000.00 | 485000.00 | -6.55% | 107,266 |
| 2026-07-01 | 519000.00 | 554000.00 | 513000.00 | 519000.00 | +0.00% | 89,779 |
| 2026-06-30 | 530000.00 | 535000.00 | 500000.00 | 519000.00 | +0.58% | 73,209 |
| 2026-06-29 | 481000.00 | 529000.00 | 474000.00 | 516000.00 | +7.50% | 113,991 |
| 2026-06-26 | 504000.00 | 506000.00 | 467000.00 | 480000.00 | -6.98% | 87,042 |
| 2026-06-25 | 530000.00 | 536000.00 | 508000.00 | 516000.00 | +0.19% | 70,827 |
| 2026-06-24 | 522000.00 | 532000.00 | 501000.00 | 515000.00 | +2.39% | 102,908 |
| 2026-06-23 | 565000.00 | 579000.00 | 501000.00 | 503000.00 | -12.22% | 156,483 |
| 2026-06-22 | 587000.00 | 590000.00 | 563000.00 | 573000.00 | -2.88% | 86,658 |
| 2026-06-19 | 608000.00 | 611000.00 | 573000.00 | 590000.00 | -4.07% | 124,349 |
| 2026-06-18 | 635000.00 | 637000.00 | 603000.00 | 615000.00 | -1.60% | 77,337 |
| 2026-06-17 | 629000.00 | 630000.00 | 614000.00 | 625000.00 | +1.46% | 57,935 |
| 2026-06-16 | 680000.00 | 682000.00 | 610000.00 | 616000.00 | -6.67% | 150,265 |
| 2026-06-15 | 658000.00 | 670000.00 | 643000.00 | 660000.00 | +5.77% | 75,044 |
| 2026-06-12 | 630000.00 | 683000.00 | 620000.00 | 624000.00 | +3.14% | 234,189 |
| 2026-06-11 | 585000.00 | 605000.00 | 555000.00 | 605000.00 | +1.17% | 172,715 |
| 2026-06-10 | 618000.00 | 644000.00 | 582000.00 | 598000.00 | -4.01% | 113,721 |
| 2026-06-09 | 625000.00 | 649000.00 | 604000.00 | 623000.00 | +2.13% | 123,696 |
| 2026-06-08 | 612000.00 | 648000.00 | 605000.00 | 610000.00 | -8.68% | 146,380 |
| 2026-06-05 | 690000.00 | 697000.00 | 655000.00 | 668000.00 | -6.44% | 136,427 |
| 2026-06-04 | 739000.00 | 753000.00 | 711000.00 | 714000.00 | -6.42% | 130,937 |
| 2026-06-02 | 819000.00 | 845000.00 | 740000.00 | 763000.00 | -3.30% | 292,633 |
| 2026-06-01 | 738000.00 | 824000.00 | 733000.00 | 789000.00 | +12.39% | 442,494 |
| 2026-05-29 | 717000.00 | 723000.00 | 690000.00 | 702000.00 | +0.29% | 164,442 |
| 2026-05-28 | 756000.00 | 761000.00 | 670000.00 | 700000.00 | -4.37% | 184,201 |
| 2026-05-27 | 768000.00 | 769000.00 | 725000.00 | 732000.00 | -5.18% | 148,559 |
| 2026-05-26 | 782000.00 | 798000.00 | 766000.00 | 772000.00 | +2.39% | 99,621 |
| 2026-05-22 | 760000.00 | 769000.00 | 743000.00 | 754000.00 | +1.48% | 108,709 |
| 2026-05-21 | 686000.00 | 749000.00 | 670000.00 | 743000.00 | +16.46% | 196,957 |
| 2026-05-20 | 663000.00 | 671000.00 | 615000.00 | 638000.00 | -4.20% | 188,650 |
| 2026-05-19 | 741000.00 | 741000.00 | 660000.00 | 666000.00 | -10.72% | 218,430 |
| 2026-05-18 | 804000.00 | 805000.00 | 725000.00 | 746000.00 | -7.90% | 257,013 |
| 2026-05-15 | 847000.00 | 915000.00 | 780000.00 | 810000.00 | -3.69% | 381,329 |
| 2026-05-14 | 894000.00 | 915000.00 | 825000.00 | 841000.00 | -4.21% | 230,421 |
| 2026-05-13 | 844000.00 | 894000.00 | 824000.00 | 878000.00 | +2.69% | 313,769 |
| 2026-05-12 | 886000.00 | 979000.00 | 800000.00 | 855000.00 | -1.16% | 589,642 |
| 2026-05-11 | 786000.00 | 890000.00 | 766000.00 | 865000.00 | +10.33% | 444,133 |
| 2026-05-08 | 715000.00 | 808000.00 | 711000.00 | 784000.00 | +12.48% | 708,980 |
| 2026-05-07 | 708000.00 | 735000.00 | 690000.00 | 697000.00 | -0.71% | 199,997 |
| 2026-05-06 | 690000.00 | 725000.00 | 666000.00 | 702000.00 | +2.48% | 268,218 |
| 2026-05-04 | 685000.00 | 696000.00 | 678000.00 | 685000.00 | +3.16% | 125,879 |
| 2026-04-30 | 704000.00 | 704000.00 | 663000.00 | 664000.00 | +0.00% | 202,032 |
| 2026-04-29 | 674000.00 | 683000.00 | 655000.00 | 664000.00 | -0.60% | 105,253 |
| 2026-04-28 | 693000.00 | 694000.00 | 657000.00 | 668000.00 | -0.15% | 156,361 |
| 2026-04-27 | 638000.00 | 705000.00 | 631000.00 | 669000.00 | +9.31% | 490,051 |
| 2026-04-24 | 599000.00 | 620000.00 | 593000.00 | 612000.00 | +2.00% | 139,715 |
| 2026-04-23 | 608000.00 | 618000.00 | 586000.00 | 600000.00 | +0.67% | 137,807 |
| 2026-04-22 | 602000.00 | 602000.00 | 585000.00 | 596000.00 | -0.83% | 83,310 |
| 2026-04-21 | 616000.00 | 616000.00 | 593000.00 | 601000.00 | -1.15% | 131,585 |
| 2026-04-20 | 614000.00 | 626000.00 | 602000.00 | 608000.00 | -1.14% | 88,513 |
| 2026-04-17 | 626000.00 | 628000.00 | 609000.00 | 615000.00 | -0.16% | 69,215 |
| 2026-04-16 | 621000.00 | 633000.00 | 611000.00 | 616000.00 | +0.82% | 90,636 |
| 2026-04-15 | 622000.00 | 623000.00 | 601000.00 | 611000.00 | +1.33% | 104,772 |
| 2026-04-14 | 605000.00 | 615000.00 | 592000.00 | 603000.00 | +2.90% | 101,318 |
| 2026-04-13 | 580000.00 | 594000.00 | 573000.00 | 586000.00 | -0.51% | 57,102 |
| 2026-04-10 | 601000.00 | 601000.00 | 586000.00 | 589000.00 | +1.73% | 71,618 |
| 2026-04-09 | 615000.00 | 620000.00 | 579000.00 | 579000.00 | -4.46% | 133,990 |
| 2026-04-08 | 584000.00 | 613000.00 | 576000.00 | 606000.00 | +11.19% | 169,938 |
| 2026-04-07 | 554000.00 | 584000.00 | 542000.00 | 545000.00 | +0.55% | 108,641 |
| 2026-04-06 | 547000.00 | 559000.00 | 539000.00 | 542000.00 | +0.37% | 61,478 |
| 2026-04-03 | 560000.00 | 561000.00 | 540000.00 | 540000.00 | -0.55% | 72,317 |
| 2026-04-02 | 600000.00 | 601000.00 | 534000.00 | 543000.00 | -3.21% | 228,381 |
| 2026-04-01 | 555000.00 | 567000.00 | 542000.00 | 561000.00 | +7.68% | 102,294 |
| 2026-03-31 | 550000.00 | 551000.00 | 516000.00 | 521000.00 | -3.16% | 142,459 |
| 2026-03-30 | 539000.00 | 548000.00 | 532000.00 | 538000.00 | -5.11% | 87,582 |
| 2026-03-27 | 539000.00 | 568000.00 | 526000.00 | 567000.00 | +1.61% | 208,018 |
| 2026-03-26 | 596000.00 | 603000.00 | 552000.00 | 558000.00 | -7.77% | 237,995 |
| 2026-03-25 | 613000.00 | 624000.00 | 600000.00 | 605000.00 | +0.50% | 111,737 |
| 2026-03-24 | 625000.00 | 625000.00 | 580000.00 | 602000.00 | +1.35% | 175,186 |
| 2026-03-23 | 626000.00 | 633000.00 | 590000.00 | 594000.00 | -9.86% | 243,138 |
| 2026-03-20 | 722000.00 | 724000.00 | 650000.00 | 659000.00 | -8.22% | 519,705 |
| 2026-03-19 | 719000.00 | 730000.00 | 715000.00 | 718000.00 | -2.97% | 103,793 |
| 2026-03-18 | 743000.00 | 752000.00 | 725000.00 | 740000.00 | +2.64% | 129,925 |
| 2026-03-17 | 737000.00 | 753000.00 | 720000.00 | 721000.00 | +0.14% | 94,497 |
| 2026-03-16 | 738000.00 | 750000.00 | 706000.00 | 720000.00 | -4.13% | 144,291 |
| 2026-03-13 | 730000.00 | 780000.00 | 727000.00 | 751000.00 | -1.18% | 259,875 |
| 2026-03-12 | 741000.00 | 775000.00 | 736000.00 | 760000.00 | +1.60% | 153,130 |
| 2026-03-11 | 800000.00 | 812000.00 | 734000.00 | 748000.00 | -2.35% | 220,189 |
| 2026-03-10 | 795000.00 | 804000.00 | 745000.00 | 766000.00 | +3.65% | 228,210 |
| 2026-03-09 | 763000.00 | 783000.00 | 711000.00 | 739000.00 | -11.18% | 250,241 |
| 2026-03-06 | 837000.00 | 879000.00 | 785000.00 | 832000.00 | -0.60% | 269,444 |
| 2026-03-05 | 787000.00 | 888000.00 | 776000.00 | 837000.00 | +18.89% | 382,059 |
| 2026-03-04 | 809000.00 | 839000.00 | 698000.00 | 704000.00 | -16.19% | 387,109 |
| 2026-03-03 | 846000.00 | 934000.00 | 805000.00 | 840000.00 | -2.33% | 467,427 |
| 2026-02-27 | 851000.00 | 895000.00 | 847000.00 | 860000.00 | -2.27% | 194,359 |
| 2026-02-26 | 788000.00 | 904000.00 | 782000.00 | 880000.00 | +11.68% | 596,291 |
| 2026-02-25 | 733000.00 | 796000.00 | 720000.00 | 788000.00 | +8.09% | 326,357 |
| 2026-02-24 | 707000.00 | 738000.00 | 692000.00 | 729000.00 | +4.89% | 132,513 |
| 2026-02-23 | 720000.00 | 735000.00 | 693000.00 | 695000.00 | -2.39% | 119,237 |
| 2026-02-20 | 710000.00 | 733000.00 | 707000.00 | 712000.00 | -0.84% | 126,161 |
| 2026-02-19 | 684000.00 | 736000.00 | 666000.00 | 718000.00 | +7.16% | 277,433 |
| 2026-02-13 | 665000.00 | 682000.00 | 660000.00 | 670000.00 | -0.74% | 115,007 |
| 2026-02-12 | 677000.00 | 690000.00 | 670000.00 | 675000.00 | +0.60% | 115,245 |
| 2026-02-11 | 668000.00 | 681000.00 | 653000.00 | 671000.00 | +0.45% | 97,829 |
| 2026-02-10 | 712000.00 | 720000.00 | 665000.00 | 668000.00 | -2.77% | 153,532 |
| 2026-02-09 | 686000.00 | 700000.00 | 665000.00 | 687000.00 | +4.41% | 166,114 |
| 2026-02-06 | 670000.00 | 680000.00 | 638000.00 | 658000.00 | -7.45% | 313,432 |
| 2026-02-05 | 739000.00 | 739000.00 | 694000.00 | 711000.00 | -6.08% | 225,433 |
| 2026-02-04 | 764000.00 | 768000.00 | 748000.00 | 757000.00 | +0.13% | 162,705 |
| 2026-02-03 | 743000.00 | 784000.00 | 736000.00 | 756000.00 | +6.18% | 404,305 |
| 2026-02-02 | 705000.00 | 763000.00 | 694000.00 | 712000.00 | -2.20% | 398,858 |
| 2026-01-30 | 780000.00 | 785000.00 | 726000.00 | 728000.00 | -4.21% | 424,541 |
| 2026-01-29 | 701000.00 | 780000.00 | 682000.00 | 760000.00 | +9.35% | 793,325 |
| 2026-01-28 | 661000.00 | 727000.00 | 651000.00 | 695000.00 | +6.92% | 793,304 |
| 2026-01-27 | 650000.00 | 688000.00 | 634000.00 | 650000.00 | -4.27% | 566,453 |
| 2026-01-26 | 534000.00 | 700000.00 | 526000.00 | 679000.00 | +25.97% | 1,791,092 |
| 2026-01-23 | 504000.00 | 578000.00 | 495000.00 | 539000.00 | +7.58% | 647,142 |
| 2026-01-22 | 530000.00 | 530000.00 | 498500.00 | 501000.00 | -2.53% | 240,086 |
| 2026-01-21 | 501000.00 | 527000.00 | 500000.00 | 514000.00 | -1.72% | 309,385 |
| 2026-01-20 | 520000.00 | 549000.00 | 484500.00 | 523000.00 | +1.36% | 634,391 |
| 2026-01-19 | 499500.00 | 521500.00 | 493500.00 | 516000.00 | +4.67% | 398,317 |
| 2026-01-16 | 512000.00 | 514000.00 | 481500.00 | 493000.00 | -5.01% | 422,017 |
| 2026-01-15 | 453500.00 | 527000.00 | 452000.00 | 519000.00 | +13.07% | 1,114,805 |
| 2026-01-14 | 458500.00 | 463000.00 | 451000.00 | 459000.00 | +1.21% | 160,463 |
| 2026-01-13 | 450000.00 | 454000.00 | 445500.00 | 453500.00 | +2.14% | 127,339 |
| 2026-01-12 | 443500.00 | 449000.00 | 437000.00 | 444000.00 | -0.22% | 140,609 |
| 2026-01-09 | 450500.00 | 451000.00 | 439500.00 | 445000.00 | -0.45% | 138,950 |
| 2026-01-08 | 464500.00 | 464500.00 | 445500.00 | 447000.00 | -4.08% | 264,111 |
| 2026-01-07 | 461500.00 | 484500.00 | 457000.00 | 466000.00 | +1.30% | 332,139 |
| 2026-01-06 | 484000.00 | 489000.00 | 452000.00 | 460000.00 | -3.46% | 333,732 |
| 2026-01-05 | 490000.00 | 490000.00 | 471500.00 | 476500.00 | -3.44% | 292,926 |
| 2026-01-02 | 470000.00 | 495500.00 | 463000.00 | 493500.00 | +4.89% | 237,115 |
| 2025-12-30 | 477000.00 | 478000.00 | 458000.00 | 470500.00 | -1.05% | 139,105 |
| 2025-12-29 | 474500.00 | 482500.00 | 473000.00 | 475500.00 | +0.42% | 133,722 |
| 2025-12-26 | 487000.00 | 488500.00 | 467500.00 | 473500.00 | -1.87% | 210,295 |
| 2025-12-24 | 497000.00 | 498500.00 | 479000.00 | 482500.00 | -3.88% | 216,359 |
| 2025-12-23 | 477000.00 | 531000.00 | 473000.00 | 502000.00 | +6.24% | 933,866 |
| 2025-12-22 | 451500.00 | 479500.00 | 447000.00 | 472500.00 | +4.88% | 254,746 |
| 2025-12-19 | 441000.00 | 453500.00 | 431000.00 | 450500.00 | +3.68% | 203,410 |
| 2025-12-18 | 437000.00 | 459500.00 | 432500.00 | 434500.00 | -2.80% | 174,366 |
| 2025-12-17 | 465000.00 | 467500.00 | 440500.00 | 447000.00 | -2.83% | 150,402 |
| 2025-12-16 | 477000.00 | 477000.00 | 453500.00 | 460000.00 | -3.87% | 211,747 |
| 2025-12-15 | 468500.00 | 485000.00 | 463000.00 | 478500.00 | -0.10% | 203,397 |
| 2025-12-12 | 472000.00 | 483000.00 | 465000.00 | 479000.00 | +1.91% | 195,051 |
| 2025-12-11 | 474000.00 | 486500.00 | 463500.00 | 470000.00 | -0.32% | 274,438 |
| 2025-12-10 | 455000.00 | 475000.00 | 450500.00 | 471500.00 | +2.72% | 232,443 |
| 2025-12-09 | 433000.00 | 476500.00 | 432000.00 | 459000.00 | +3.03% | 274,063 |
| 2025-12-08 | 441500.00 | 448000.00 | 430500.00 | 445500.00 | +1.60% | 199,670 |
| 2025-12-05 | 474000.00 | 478500.00 | 428500.00 | 438500.00 | -7.20% | 489,344 |
| 2025-12-04 | 474500.00 | 490000.00 | 464000.00 | 472500.00 | +6.30% | 739,600 |
| 2025-12-03 | 440000.00 | 445500.00 | 433500.00 | 444500.00 | +0.00% | 142,176 |
| 2025-12-02 | 437500.00 | 447000.00 | 422500.00 | 444500.00 | +4.47% | 240,834 |
| 2025-12-01 | 448000.00 | 456000.00 | 420500.00 | 425500.00 | -2.18% | 413,064 |
| 2025-11-28 | 390500.00 | 441000.00 | 388000.00 | 435000.00 | +13.43% | 656,602 |
| 2025-11-27 | 377000.00 | 396500.00 | 372500.00 | 383500.00 | +2.68% | 164,677 |
| 2025-11-26 | 363500.00 | 375500.00 | 361500.00 | 373500.00 | +3.32% | 92,138 |
| 2025-11-25 | 372500.00 | 374500.00 | 360000.00 | 361500.00 | -1.23% | 93,040 |
| 2025-11-24 | 369500.00 | 372000.00 | 357000.00 | 366000.00 | +0.14% | 102,203 |
| 2025-11-21 | 370500.00 | 375750.00 | 365000.00 | 365500.00 | -6.52% | 122,649 |
| 2025-11-20 | 394500.00 | 399000.00 | 387500.00 | 391000.00 | +1.82% | 139,228 |
| 2025-11-19 | 402000.00 | 403500.00 | 375000.00 | 384000.00 | +2.26% | 342,299 |
| 2025-11-18 | 370000.00 | 386000.00 | 360000.00 | 375500.00 | -0.92% | 241,833 |
| 2025-11-17 | 388500.00 | 390500.00 | 372500.00 | 379000.00 | +0.13% | 101,226 |
| 2025-11-14 | 389000.00 | 397000.00 | 378000.00 | 378500.00 | -5.73% | 151,842 |
| 2025-11-13 | 394000.00 | 405500.00 | 388000.00 | 401500.00 | +1.90% | 144,240 |
| 2025-11-12 | 403500.00 | 407000.00 | 390500.00 | 394000.00 | -1.38% | 122,476 |
| 2025-11-11 | 409500.00 | 422500.00 | 395500.00 | 399500.00 | -1.24% | 233,964 |
| 2025-11-10 | 406000.00 | 411000.00 | 391000.00 | 404500.00 | +0.00% | 240,075 |
| 2025-11-07 | 391000.00 | 421500.00 | 391000.00 | 404500.00 | -3.35% | 377,949 |
| 2025-11-06 | 469000.00 | 470500.00 | 415000.00 | 418500.00 | -8.62% | 465,080 |
| 2025-11-05 | 477000.00 | 480000.00 | 431000.00 | 458000.00 | -7.38% | 617,957 |
| 2025-11-04 | 470500.00 | 509000.00 | 463500.00 | 494500.00 | +1.85% | 777,221 |
| 2025-11-03 | 437000.00 | 500000.00 | 431000.00 | 485500.00 | +11.23% | 1,595,013 |
| 2025-10-31 | 376500.00 | 453500.00 | 371500.00 | 436500.00 | +24.01% | 2,078,619 |
| 2025-10-30 | 346000.00 | 355000.00 | 337500.00 | 352000.00 | +2.03% | 284,657 |
| 2025-10-29 | 347000.00 | 347500.00 | 338000.00 | 345000.00 | +0.58% | 140,729 |
| 2025-10-28 | 346000.00 | 355000.00 | 339500.00 | 343000.00 | +0.29% | 225,144 |
| 2025-10-27 | 342000.00 | 348500.00 | 336500.00 | 342000.00 | +0.88% | 143,923 |
| 2025-10-24 | 335000.00 | 343500.00 | 332500.00 | 339000.00 | +1.95% | 130,239 |
| 2025-10-23 | 334000.00 | 342000.00 | 330000.00 | 332500.00 | -1.92% | 126,472 |
| 2025-10-22 | 342500.00 | 343000.00 | 331500.00 | 339000.00 | -0.15% | 115,815 |
| 2025-10-21 | 354000.00 | 354000.00 | 337000.00 | 339500.00 | -3.96% | 245,420 |
| 2025-10-20 | 336500.00 | 355000.00 | 333000.00 | 353500.00 | +6.64% | 310,858 |
| 2025-10-17 | 337000.00 | 347000.00 | 331000.00 | 331500.00 | -3.49% | 209,321 |
| 2025-10-16 | 359000.00 | 359500.00 | 341000.00 | 343500.00 | -1.43% | 212,933 |
| 2025-10-15 | 343500.00 | 351500.00 | 336500.00 | 348500.00 | +3.41% | 239,506 |
| 2025-10-14 | 345500.00 | 357500.00 | 330000.00 | 337000.00 | -2.03% | 457,161 |
| 2025-10-13 | 318000.00 | 354500.00 | 316500.00 | 344000.00 | +4.40% | 469,504 |
| 2025-10-10 | 310000.00 | 335000.00 | 304000.00 | 329500.00 | +7.15% | 422,164 |
| 2025-10-02 | 308500.00 | 309000.00 | 302000.00 | 307500.00 | +0.00% | 100,671 |
| 2025-10-01 | 307000.00 | 311500.00 | 305000.00 | 307500.00 | -0.49% | 108,951 |
| 2025-09-30 | 316000.00 | 316000.00 | 303500.00 | 309000.00 | -1.28% | 188,344 |
| 2025-09-29 | 317500.00 | 318000.00 | 310500.00 | 313000.00 | -0.32% | 160,166 |
| 2025-09-26 | 322500.00 | 326500.00 | 307500.00 | 314000.00 | -1.72% | 379,883 |
| 2025-09-25 | 296000.00 | 338500.00 | 296000.00 | 319500.00 | +8.86% | 1,158,247 |
| 2025-09-24 | 303500.00 | 304000.00 | 290500.00 | 293500.00 | -4.40% | 208,047 |
| 2025-09-23 | 319500.00 | 319500.00 | 303000.00 | 307000.00 | -2.38% | 182,066 |
| 2025-09-22 | 319000.00 | 320000.00 | 310500.00 | 314500.00 | +1.45% | 282,018 |
| 2025-09-19 | 294000.00 | 321500.00 | 287500.00 | 310000.00 | +4.73% | 533,606 |
| 2025-09-18 | 291000.00 | 298000.00 | 289500.00 | 296000.00 | +3.86% | 181,271 |
| 2025-09-17 | 289500.00 | 291000.00 | 284000.00 | 285000.00 | -1.72% | 105,092 |
| 2025-09-16 | 304000.00 | 306500.00 | 287000.00 | 290000.00 | -3.01% | 198,165 |
| 2025-09-15 | 308500.00 | 309000.00 | 297000.00 | 299000.00 | +1.53% | 235,430 |
| 2025-09-12 | 293500.00 | 297000.00 | 289500.00 | 294500.00 | +1.90% | 181,130 |
| 2025-09-11 | 288000.00 | 291500.00 | 283000.00 | 289000.00 | +0.35% | 120,435 |
| 2025-09-10 | 281500.00 | 298500.00 | 279500.00 | 288000.00 | +3.41% | 335,914 |
| 2025-09-09 | 277000.00 | 278500.00 | 274000.00 | 278500.00 | +0.72% | 72,079 |
| 2025-09-08 | 277500.00 | 280000.00 | 274500.00 | 276500.00 | +0.00% | 72,779 |
| 2025-09-05 | 279500.00 | 280000.00 | 276000.00 | 276500.00 | -1.07% | 44,017 |
| 2025-09-04 | 275500.00 | 281000.00 | 274500.00 | 279500.00 | +1.45% | 72,475 |
| 2025-09-03 | 277500.00 | 278000.00 | 273000.00 | 275500.00 | +0.00% | 55,271 |
| 2025-09-02 | 270000.00 | 277000.00 | 270000.00 | 275500.00 | +2.80% | 95,259 |
| 2025-09-01 | 279000.00 | 280500.00 | 266500.00 | 268000.00 | -2.01% | 108,849 |
| 2025-08-29 | 278000.00 | 280000.00 | 272000.00 | 273500.00 | -1.62% | 91,113 |
| 2025-08-28 | 291500.00 | 292000.00 | 276000.00 | 278000.00 | -3.14% | 158,769 |
| 2025-08-27 | 291000.00 | 291000.00 | 279500.00 | 287000.00 | +0.00% | 126,531 |
| 2025-08-26 | 284000.00 | 294500.00 | 283000.00 | 287000.00 | -0.86% | 253,594 |
| 2025-08-25 | 268500.00 | 293000.00 | 265500.00 | 289500.00 | +10.08% | 740,312 |
| 2025-08-22 | 253500.00 | 266000.00 | 253500.00 | 263000.00 | +3.54% | 76,822 |
| 2025-08-21 | 253500.00 | 256000.00 | 253000.00 | 254000.00 | +0.20% | 43,476 |
| 2025-08-20 | 258500.00 | 260000.00 | 249500.00 | 253500.00 | -2.87% | 102,869 |
| 2025-08-19 | 264500.00 | 266500.00 | 260500.00 | 261000.00 | -1.88% | 69,175 |
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（+52.95%）。最も弱い月：6月（-10.58%）。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 · 2026-08-27 時点
クイック回答
277810.KQ（277810.KQ）の直近終値は？
2026-08-27 時点で 471000.00。Closelookデータレイクの日次価格記録より。
277810.KQ の52週高値・安値は？
直近52週間で高値 979000.00、安値 266500.00（2026-08-27 時点）。
277810.KQ が歴史的に最も強い月と弱い月は？
歴史的に、277810.KQ の最も強い月は 1月（平均 +52.95%）、最も弱い月は 6月（平均 -10.58%）。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952本から計算。