Comparing Back to the side-by-side chart ↗
357780.KQ（357780.KQ）— 株価履歴
2026-10-06 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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | 426500.00 | 435000.00 | 416500.00 | 425000.00 | +1.19% | 29,338 |
| 2026-10-02 | 430000.00 | 433500.00 | 412000.00 | 420000.00 | -2.33% | 30,401 |
| 2026-10-01 | 403000.00 | 432500.00 | 402500.00 | 430000.00 | +5.39% | 61,360 |
| 2026-09-30 | 391500.00 | 418500.00 | 391500.00 | 408000.00 | +5.56% | 88,187 |
| 2026-09-29 | 364500.00 | 389000.00 | 361000.00 | 386500.00 | +5.17% | 66,206 |
| 2026-09-28 | 370000.00 | 382500.00 | 362000.00 | 367500.00 | -0.68% | 45,691 |
| 2026-09-23 | 342000.00 | 373000.00 | 339000.00 | 370000.00 | +9.79% | 58,240 |
| 2026-09-22 | 345500.00 | 347500.00 | 333500.00 | 337000.00 | -1.17% | 15,954 |
| 2026-09-21 | 329500.00 | 342000.00 | 325500.00 | 341000.00 | +3.02% | 16,149 |
| 2026-09-18 | 336000.00 | 337000.00 | 326500.00 | 331000.00 | +0.46% | 15,060 |
| 2026-09-17 | 333000.00 | 337000.00 | 324500.00 | 329500.00 | -1.05% | 11,288 |
| 2026-09-16 | 319000.00 | 334000.00 | 319000.00 | 333000.00 | +2.46% | 14,301 |
| 2026-09-15 | 323000.00 | 334000.00 | 320500.00 | 325000.00 | -0.76% | 16,844 |
| 2026-09-14 | 319500.00 | 334500.00 | 315000.00 | 327500.00 | -0.76% | 21,251 |
| 2026-09-11 | 329500.00 | 333000.00 | 326500.00 | 330000.00 | -3.51% | 19,310 |
| 2026-09-10 | 330500.00 | 353000.00 | 330500.00 | 342000.00 | +1.18% | 28,362 |
| 2026-09-09 | 325500.00 | 345500.00 | 322500.00 | 338000.00 | +3.84% | 26,837 |
| 2026-09-08 | 338000.00 | 350000.00 | 325000.00 | 325500.00 | -4.41% | 25,474 |
| 2026-09-07 | 334500.00 | 347000.00 | 331500.00 | 340500.00 | +4.77% | 38,474 |
| 2026-09-04 | 322500.00 | 327500.00 | 318500.00 | 325000.00 | +1.72% | 24,244 |
| 2026-09-03 | 332500.00 | 336000.00 | 313500.00 | 319500.00 | -3.03% | 21,777 |
| 2026-09-02 | 327500.00 | 339000.00 | 325000.00 | 329500.00 | -3.09% | 38,184 |
| 2026-09-01 | 339000.00 | 354500.00 | 337500.00 | 340000.00 | -0.73% | 22,064 |
| 2026-08-31 | 335000.00 | 349000.00 | 324000.00 | 342500.00 | -1.15% | 33,843 |
| 2026-08-28 | 338500.00 | 347000.00 | 336500.00 | 346500.00 | +1.61% | 30,371 |
| 2026-08-27 | 333500.00 | 342500.00 | 332000.00 | 341000.00 | +3.33% | 22,989 |
| 2026-08-26 | 331000.00 | 338000.00 | 326000.00 | 330000.00 | -1.20% | 15,895 |
| 2026-08-25 | 328000.00 | 334500.00 | 313500.00 | 334000.00 | +1.21% | 19,402 |
| 2026-08-24 | 323000.00 | 335000.00 | 323000.00 | 330000.00 | +1.23% | 19,226 |
| 2026-08-21 | 323000.00 | 330500.00 | 320500.00 | 326000.00 | -1.95% | 23,859 |
| 2026-08-20 | 333500.00 | 338500.00 | 326500.00 | 332500.00 | +0.61% | 20,729 |
| 2026-08-19 | 315000.00 | 339500.00 | 310000.00 | 330500.00 | +1.23% | 25,689 |
| 2026-08-18 | 322000.00 | 342500.00 | 322000.00 | 326500.00 | +1.40% | 44,750 |
| 2026-08-14 | 328000.00 | 329500.00 | 301000.00 | 322000.00 | -1.83% | 38,880 |
| 2026-08-13 | 328500.00 | 332000.00 | 323000.00 | 328000.00 | +0.15% | 36,139 |
| 2026-08-12 | 314000.00 | 331000.00 | 310000.00 | 327500.00 | +4.30% | 27,955 |
| 2026-08-11 | 308500.00 | 324500.00 | 306500.00 | 314000.00 | +0.16% | 38,379 |
| 2026-08-10 | 296000.00 | 315000.00 | 296000.00 | 313500.00 | +6.27% | 32,910 |
| 2026-08-07 | 297500.00 | 305000.00 | 287500.00 | 295000.00 | -0.84% | 37,818 |
| 2026-08-06 | 281000.00 | 303000.00 | 281000.00 | 297500.00 | +4.20% | 42,556 |
| 2026-08-05 | 281000.00 | 289500.00 | 272500.00 | 285500.00 | +5.55% | 34,079 |
| 2026-08-04 | 257500.00 | 272500.00 | 255000.00 | 270500.00 | +6.50% | 43,232 |
| 2026-08-03 | 246500.00 | 262000.00 | 242500.00 | 254000.00 | +0.59% | 36,952 |
| 2026-07-31 | 246000.00 | 261500.00 | 243000.00 | 252500.00 | +12.47% | 44,478 |
| 2026-07-30 | 232000.00 | 243500.00 | 221500.00 | 224500.00 | -3.85% | 56,594 |
| 2026-07-29 | 252000.00 | 255000.00 | 215500.00 | 233500.00 | -5.85% | 59,737 |
| 2026-07-28 | 263500.00 | 266000.00 | 242000.00 | 248000.00 | -10.63% | 44,300 |
| 2026-07-27 | 279500.00 | 285500.00 | 272000.00 | 277500.00 | +2.78% | 37,535 |
| 2026-07-24 | 289000.00 | 296000.00 | 269000.00 | 270000.00 | -8.78% | 27,814 |
| 2026-07-23 | 282500.00 | 298000.00 | 278000.00 | 296000.00 | +7.05% | 46,498 |
| 2026-07-22 | 292000.00 | 298000.00 | 275500.00 | 276500.00 | -1.25% | 28,762 |
| 2026-07-21 | 276000.00 | 283500.00 | 266500.00 | 280000.00 | +1.45% | 25,719 |
| 2026-07-20 | 284000.00 | 294500.00 | 273500.00 | 276000.00 | -5.32% | 34,696 |
| 2026-07-16 | 299500.00 | 299500.00 | 276000.00 | 291500.00 | -4.89% | 50,480 |
| 2026-07-15 | 316500.00 | 319500.00 | 299000.00 | 306500.00 | +0.66% | 76,096 |
| 2026-07-14 | 317500.00 | 321000.00 | 286000.00 | 304500.00 | -1.30% | 82,222 |
| 2026-07-13 | 323500.00 | 339000.00 | 305500.00 | 308500.00 | -0.96% | 66,704 |
| 2026-07-10 | 305000.00 | 321500.00 | 299500.00 | 311500.00 | +5.59% | 56,416 |
| 2026-07-09 | 293000.00 | 311500.00 | 287500.00 | 295000.00 | +1.72% | 92,254 |
| 2026-07-08 | 292000.00 | 306000.00 | 288000.00 | 290000.00 | -5.38% | 56,453 |
| 2026-07-07 | 308500.00 | 323000.00 | 298000.00 | 306500.00 | -2.54% | 56,474 |
| 2026-07-06 | 317000.00 | 318500.00 | 301000.00 | 314500.00 | -2.48% | 52,095 |
| 2026-07-03 | 304000.00 | 324000.00 | 293500.00 | 322500.00 | +6.26% | 78,494 |
| 2026-07-02 | 328500.00 | 329000.00 | 295000.00 | 303500.00 | -10.34% | 160,166 |
| 2026-07-01 | 365500.00 | 381000.00 | 330000.00 | 338500.00 | -7.39% | 362,083 |
| 2026-06-30 | 353000.00 | 384000.00 | 352500.00 | 365500.00 | +6.72% | 153,123 |
| 2026-06-29 | 336000.00 | 356000.00 | 324500.00 | 342500.00 | +2.85% | 156,914 |
| 2026-06-26 | 341000.00 | 353500.00 | 321500.00 | 333000.00 | -4.03% | 71,543 |
| 2026-06-25 | 350500.00 | 361000.00 | 334500.00 | 347000.00 | +2.81% | 55,116 |
| 2026-06-24 | 334500.00 | 349000.00 | 321500.00 | 337500.00 | +0.60% | 61,734 |
| 2026-06-23 | 384000.00 | 384500.00 | 335000.00 | 335500.00 | -12.86% | 80,997 |
| 2026-06-22 | 357000.00 | 390000.00 | 357000.00 | 385000.00 | +5.19% | 69,348 |
| 2026-06-19 | 399000.00 | 407000.00 | 360500.00 | 366000.00 | -9.18% | 215,600 |
| 2026-06-18 | 402500.00 | 410000.00 | 387000.00 | 403000.00 | -0.98% | 55,035 |
| 2026-06-17 | 378500.00 | 409500.00 | 378500.00 | 407000.00 | +7.53% | 99,308 |
| 2026-06-16 | 426000.00 | 427500.00 | 373000.00 | 378500.00 | -11.36% | 123,915 |
| 2026-06-15 | 450000.00 | 458500.00 | 422500.00 | 427000.00 | -3.28% | 67,318 |
| 2026-06-12 | 360000.00 | 461500.00 | 357500.00 | 441500.00 | +24.37% | 473,737 |
| 2026-06-11 | 330000.00 | 355000.00 | 320000.00 | 355000.00 | +4.87% | 223,184 |
| 2026-06-10 | 328000.00 | 362500.00 | 327000.00 | 338500.00 | -1.17% | 63,545 |
| 2026-06-09 | 331500.00 | 352000.00 | 331500.00 | 342500.00 | +5.71% | 72,244 |
| 2026-06-08 | 339000.00 | 349500.00 | 322000.00 | 324000.00 | -10.74% | 72,622 |
| 2026-06-05 | 381000.00 | 381000.00 | 349000.00 | 363000.00 | -5.59% | 63,867 |
| 2026-06-04 | 370500.00 | 408500.00 | 369000.00 | 384500.00 | +6.22% | 102,872 |
| 2026-06-02 | 386500.00 | 389000.00 | 361500.00 | 362000.00 | -5.97% | 85,622 |
| 2026-06-01 | 389000.00 | 398000.00 | 380000.00 | 385000.00 | +0.65% | 62,920 |
| 2026-05-29 | 412000.00 | 413000.00 | 380500.00 | 382500.00 | -5.44% | 66,656 |
| 2026-05-28 | 416500.00 | 416500.00 | 379000.00 | 404500.00 | -1.94% | 43,626 |
| 2026-05-27 | 459500.00 | 473500.00 | 398500.00 | 412500.00 | -8.74% | 100,532 |
| 2026-05-26 | 444500.00 | 467000.00 | 438500.00 | 452000.00 | +5.24% | 55,363 |
| 2026-05-22 | 435000.00 | 456000.00 | 423500.00 | 429500.00 | +0.12% | 43,610 |
| 2026-05-21 | 403000.00 | 434000.00 | 403000.00 | 429000.00 | +9.44% | 50,081 |
| 2026-05-20 | 403500.00 | 408000.00 | 380500.00 | 392000.00 | -2.24% | 39,962 |
| 2026-05-19 | 408500.00 | 435500.00 | 395500.00 | 401000.00 | -1.72% | 46,850 |
| 2026-05-18 | 411500.00 | 412500.00 | 378000.00 | 408000.00 | -0.49% | 49,945 |
| 2026-05-15 | 482500.00 | 482500.00 | 405500.00 | 410000.00 | -14.85% | 87,141 |
| 2026-05-14 | 467000.00 | 488500.00 | 460000.00 | 481500.00 | +1.16% | 58,445 |
| 2026-05-13 | 426000.00 | 476000.00 | 417500.00 | 476000.00 | +11.61% | 72,295 |
| 2026-05-12 | 466000.00 | 478500.00 | 419500.00 | 426500.00 | -8.57% | 135,566 |
| 2026-05-11 | 456500.00 | 466500.00 | 450000.00 | 466500.00 | +1.19% | 51,876 |
| 2026-05-08 | 475000.00 | 475500.00 | 443000.00 | 461000.00 | -3.15% | 61,836 |
| 2026-05-07 | 467500.00 | 494000.00 | 455500.00 | 476000.00 | +2.15% | 59,026 |
| 2026-05-06 | 459500.00 | 470500.00 | 450500.00 | 466000.00 | +1.64% | 71,170 |
| 2026-05-04 | 467500.00 | 473500.00 | 450000.00 | 458500.00 | +0.11% | 44,302 |
| 2026-04-30 | 475000.00 | 478500.00 | 456500.00 | 458000.00 | -4.38% | 32,300 |
| 2026-04-29 | 471000.00 | 486000.00 | 468500.00 | 479000.00 | -0.93% | 28,137 |
| 2026-04-28 | 480000.00 | 491500.00 | 473000.00 | 483500.00 | -0.31% | 36,164 |
| 2026-04-27 | 478500.00 | 485000.00 | 464000.00 | 485000.00 | +3.41% | 39,920 |
| 2026-04-24 | 455500.00 | 469500.00 | 450500.00 | 469000.00 | +1.96% | 30,064 |
| 2026-04-23 | 480500.00 | 485000.00 | 443000.00 | 460000.00 | -0.86% | 52,218 |
| 2026-04-22 | 445000.00 | 467500.00 | 440500.00 | 464000.00 | +5.22% | 70,800 |
| 2026-04-21 | 438000.00 | 445000.00 | 433000.00 | 441000.00 | +1.61% | 32,055 |
| 2026-04-20 | 429500.00 | 438000.00 | 420500.00 | 434000.00 | +1.40% | 34,270 |
| 2026-04-17 | 430000.00 | 434500.00 | 425500.00 | 428000.00 | -0.81% | 32,190 |
| 2026-04-16 | 426500.00 | 437000.00 | 414000.00 | 431500.00 | +1.41% | 39,669 |
| 2026-04-15 | 421500.00 | 431000.00 | 420000.00 | 425500.00 | +1.79% | 50,512 |
| 2026-04-14 | 423000.00 | 431000.00 | 408500.00 | 418000.00 | +0.24% | 58,771 |
| 2026-04-13 | 412000.00 | 432000.00 | 411500.00 | 417000.00 | -2.91% | 22,671 |
| 2026-04-10 | 410500.00 | 439000.00 | 408500.00 | 429500.00 | +7.11% | 83,233 |
| 2026-04-09 | 401000.00 | 403500.00 | 391000.00 | 401000.00 | -2.67% | 46,030 |
| 2026-04-08 | 404000.00 | 417500.00 | 398500.00 | 412000.00 | +7.99% | 72,539 |
| 2026-04-07 | 376000.00 | 381500.00 | 370500.00 | 381500.00 | +4.38% | 19,288 |
| 2026-04-06 | 376000.00 | 382000.00 | 362500.00 | 365500.00 | -2.92% | 32,591 |
| 2026-04-03 | 381000.00 | 387500.00 | 362000.00 | 376500.00 | +0.40% | 41,328 |
| 2026-04-02 | 392500.00 | 401000.00 | 368000.00 | 375000.00 | -5.30% | 45,474 |
| 2026-04-01 | 385000.00 | 398000.00 | 381000.00 | 396000.00 | +8.79% | 51,357 |
| 2026-03-31 | 379500.00 | 385000.00 | 360000.00 | 364000.00 | -4.96% | 56,835 |
| 2026-03-30 | 375000.00 | 396000.00 | 372500.00 | 383000.00 | -3.28% | 29,976 |
| 2026-03-27 | 393500.00 | 399500.00 | 380500.00 | 396000.00 | +0.25% | 28,517 |
| 2026-03-26 | 412500.00 | 418000.00 | 395000.00 | 395000.00 | -5.50% | 53,910 |
| 2026-03-25 | 427500.00 | 435000.00 | 416000.00 | 418000.00 | -2.11% | 33,041 |
| 2026-03-24 | 416500.00 | 429000.00 | 399500.00 | 427000.00 | +7.15% | 30,480 |
| 2026-03-23 | 419500.00 | 429000.00 | 395000.00 | 398500.00 | -6.89% | 44,817 |
| 2026-03-20 | 430000.00 | 440000.00 | 427000.00 | 428000.00 | +1.42% | 29,081 |
| 2026-03-19 | 423500.00 | 430000.00 | 416000.00 | 422000.00 | -4.09% | 50,170 |
| 2026-03-18 | 430500.00 | 444000.00 | 430000.00 | 440000.00 | +4.27% | 43,490 |
| 2026-03-17 | 435000.00 | 437000.00 | 422000.00 | 422000.00 | -0.47% | 29,518 |
| 2026-03-16 | 429000.00 | 430000.00 | 412500.00 | 424000.00 | -1.74% | 28,362 |
| 2026-03-13 | 430500.00 | 434000.00 | 415000.00 | 431500.00 | -1.60% | 46,064 |
| 2026-03-12 | 440000.00 | 446000.00 | 425000.00 | 438500.00 | -0.79% | 64,589 |
| 2026-03-11 | 494000.00 | 494000.00 | 442000.00 | 442000.00 | -8.96% | 76,264 |
| 2026-03-10 | 499500.00 | 522000.00 | 465500.00 | 485500.00 | +3.41% | 56,845 |
| 2026-03-09 | 466000.00 | 477000.00 | 446000.00 | 469500.00 | -6.29% | 65,924 |
| 2026-03-06 | 490500.00 | 513000.00 | 467500.00 | 501000.00 | +5.36% | 83,938 |
| 2026-03-05 | 403500.00 | 475500.00 | 393500.00 | 475500.00 | +29.92% | 111,025 |
| 2026-03-04 | 441000.00 | 444500.00 | 366000.00 | 366000.00 | -16.91% | 101,360 |
| 2026-03-03 | 447500.00 | 492000.00 | 433500.00 | 440500.00 | -1.12% | 122,421 |
| 2026-02-27 | 425500.00 | 454500.00 | 420500.00 | 445500.00 | +1.02% | 66,271 |
| 2026-02-26 | 407000.00 | 443000.00 | 400500.00 | 441000.00 | +9.02% | 95,497 |
| 2026-02-25 | 406500.00 | 415500.00 | 394500.00 | 404500.00 | -1.46% | 35,419 |
| 2026-02-24 | 405500.00 | 413000.00 | 398500.00 | 410500.00 | +0.00% | 44,946 |
| 2026-02-23 | 414000.00 | 422500.00 | 403500.00 | 410500.00 | -1.68% | 62,110 |
| 2026-02-20 | 418500.00 | 423000.00 | 407000.00 | 417500.00 | -0.71% | 50,272 |
| 2026-02-19 | 402000.00 | 425000.00 | 400000.00 | 420500.00 | +5.65% | 94,279 |
| 2026-02-13 | 390000.00 | 403000.00 | 390000.00 | 398000.00 | +0.13% | 41,466 |
| 2026-02-12 | 394000.00 | 402000.00 | 390000.00 | 397500.00 | +0.89% | 45,965 |
| 2026-02-11 | 412500.00 | 413000.00 | 394000.00 | 394000.00 | -3.67% | 50,041 |
| 2026-02-10 | 432500.00 | 434500.00 | 405000.00 | 409000.00 | -4.66% | 43,025 |
| 2026-02-09 | 419000.00 | 432000.00 | 414500.00 | 429000.00 | +5.41% | 64,660 |
| 2026-02-06 | 409500.00 | 418000.00 | 382500.00 | 407000.00 | -0.97% | 61,448 |
| 2026-02-05 | 413000.00 | 422500.00 | 400000.00 | 411000.00 | -2.49% | 77,377 |
| 2026-02-04 | 432500.00 | 437500.00 | 420000.00 | 421500.00 | -4.42% | 77,608 |
| 2026-02-03 | 444500.00 | 445500.00 | 419500.00 | 441000.00 | +5.13% | 91,245 |
| 2026-02-02 | 455500.00 | 463000.00 | 415500.00 | 419500.00 | -14.12% | 132,225 |
| 2026-01-30 | 454000.00 | 530000.00 | 445000.00 | 488500.00 | +8.56% | 189,127 |
| 2026-01-29 | 440500.00 | 453500.00 | 392000.00 | 450000.00 | +9.09% | 134,199 |
| 2026-01-28 | 366000.00 | 415000.00 | 352500.00 | 412500.00 | +14.27% | 172,669 |
| 2026-01-27 | 350000.00 | 368500.00 | 332000.00 | 361000.00 | +7.12% | 128,090 |
| 2026-01-26 | 335000.00 | 339000.00 | 323500.00 | 337000.00 | +2.12% | 112,842 |
| 2026-01-23 | 328000.00 | 330000.00 | 318500.00 | 330000.00 | +1.54% | 49,657 |
| 2026-01-22 | 336500.00 | 343000.00 | 319000.00 | 325000.00 | -4.27% | 80,640 |
| 2026-01-21 | 298000.00 | 343000.00 | 295500.00 | 339500.00 | +9.69% | 110,483 |
| 2026-01-20 | 307500.00 | 317500.00 | 297500.00 | 309500.00 | +1.48% | 56,856 |
| 2026-01-19 | 290500.00 | 309500.00 | 290500.00 | 305000.00 | +4.45% | 59,247 |
| 2026-01-16 | 289000.00 | 294500.00 | 283500.00 | 292000.00 | +1.57% | 43,229 |
| 2026-01-15 | 284000.00 | 295000.00 | 279000.00 | 287500.00 | +1.59% | 36,136 |
| 2026-01-14 | 278500.00 | 283000.00 | 275500.00 | 283000.00 | +1.80% | 29,474 |
| 2026-01-13 | 277500.00 | 283000.00 | 273000.00 | 278000.00 | +0.36% | 36,061 |
| 2026-01-12 | 287000.00 | 292500.00 | 270000.00 | 277000.00 | -2.29% | 50,356 |
| 2026-01-09 | 283000.00 | 288500.00 | 279500.00 | 283500.00 | +0.00% | 42,169 |
| 2026-01-08 | 287000.00 | 297500.00 | 283000.00 | 283500.00 | -3.24% | 52,658 |
| 2026-01-07 | 287500.00 | 309500.00 | 284000.00 | 293000.00 | +4.64% | 80,595 |
| 2026-01-06 | 280000.00 | 284000.00 | 268500.00 | 280000.00 | -0.88% | 60,544 |
| 2026-01-05 | 284000.00 | 290000.00 | 276000.00 | 282500.00 | +1.25% | 58,948 |
| 2026-01-02 | 262000.00 | 281000.00 | 260000.00 | 279000.00 | +6.49% | 54,072 |
| 2025-12-30 | 255500.00 | 264500.00 | 254000.00 | 262000.00 | +2.14% | 30,900 |
| 2025-12-29 | 261000.00 | 263500.00 | 254000.00 | 256500.00 | -1.54% | 41,436 |
| 2025-12-26 | 260500.00 | 262000.00 | 255000.00 | 260500.00 | +0.97% | 37,703 |
| 2025-12-24 | 267000.00 | 269000.00 | 257500.00 | 258000.00 | -2.82% | 20,325 |
| 2025-12-23 | 267500.00 | 271000.00 | 261500.00 | 265500.00 | +0.57% | 25,410 |
| 2025-12-22 | 263000.00 | 265500.00 | 259500.00 | 264000.00 | +2.92% | 23,342 |
| 2025-12-19 | 254500.00 | 262000.00 | 251000.00 | 256500.00 | +1.18% | 21,476 |
| 2025-12-18 | 260000.00 | 260500.00 | 251500.00 | 253500.00 | -2.69% | 16,684 |
| 2025-12-17 | 249500.00 | 262500.00 | 249500.00 | 260500.00 | +4.83% | 22,152 |
| 2025-12-16 | 253500.00 | 255500.00 | 248000.00 | 248500.00 | -2.93% | 22,039 |
| 2025-12-15 | 260000.00 | 260000.00 | 241500.00 | 256000.00 | -3.03% | 22,399 |
| 2025-12-12 | 263000.00 | 265500.00 | 259500.00 | 264000.00 | +0.57% | 36,310 |
| 2025-12-11 | 269000.00 | 270000.00 | 262000.00 | 262500.00 | -1.69% | 30,677 |
| 2025-12-10 | 273000.00 | 276000.00 | 264000.00 | 267000.00 | -2.91% | 32,788 |
| 2025-12-09 | 277000.00 | 278000.00 | 272000.00 | 275000.00 | +0.55% | 28,025 |
| 2025-12-08 | 275500.00 | 286000.00 | 269000.00 | 273500.00 | +0.74% | 27,653 |
| 2025-12-05 | 274000.00 | 275000.00 | 268500.00 | 271500.00 | -0.73% | 21,273 |
| 2025-12-04 | 282000.00 | 284500.00 | 269500.00 | 273500.00 | -4.04% | 55,869 |
| 2025-12-03 | 289500.00 | 293000.00 | 281500.00 | 285000.00 | +0.18% | 29,722 |
| 2025-12-02 | 293000.00 | 294000.00 | 280500.00 | 284500.00 | -3.72% | 47,692 |
| 2025-12-01 | 271000.00 | 298000.00 | 270000.00 | 295500.00 | +12.79% | 125,619 |
| 2025-11-28 | 253000.00 | 264000.00 | 248500.00 | 262000.00 | +6.07% | 48,143 |
| 2025-11-27 | 251500.00 | 253000.00 | 246000.00 | 247000.00 | -0.40% | 15,480 |
| 2025-11-26 | 247000.00 | 249000.00 | 240500.00 | 248000.00 | +1.22% | 21,896 |
| 2025-11-25 | 239000.00 | 247000.00 | 234500.00 | 245000.00 | +6.75% | 44,296 |
| 2025-11-24 | 232500.00 | 235000.00 | 229000.00 | 229500.00 | -0.22% | 19,762 |
| 2025-11-21 | 234000.00 | 237500.00 | 228000.00 | 230000.00 | -7.44% | 50,733 |
| 2025-11-20 | 254500.00 | 255500.00 | 247500.00 | 248500.00 | +1.84% | 15,107 |
| 2025-11-19 | 250000.00 | 250000.00 | 240000.00 | 244000.00 | -2.79% | 31,494 |
| 2025-11-18 | 266000.00 | 267500.00 | 249500.00 | 251000.00 | -7.21% | 47,613 |
| 2025-11-17 | 271000.00 | 272500.00 | 263000.00 | 270500.00 | +0.93% | 24,725 |
| 2025-11-14 | 272000.00 | 272000.00 | 264000.00 | 268000.00 | -3.42% | 51,141 |
| 2025-11-13 | 275000.00 | 279500.00 | 272500.00 | 277500.00 | +0.91% | 26,656 |
| 2025-11-12 | 279000.00 | 279500.00 | 273000.00 | 275000.00 | -2.14% | 35,756 |
| 2025-11-11 | 277000.00 | 285000.00 | 275000.00 | 281000.00 | +4.66% | 49,586 |
| 2025-11-10 | 262000.00 | 269000.00 | 257500.00 | 268500.00 | +3.67% | 35,500 |
| 2025-11-07 | 264000.00 | 268000.00 | 253000.00 | 259000.00 | -3.36% | 46,576 |
| 2025-11-06 | 274000.00 | 276000.00 | 264500.00 | 268000.00 | -1.11% | 59,065 |
| 2025-11-05 | 276500.00 | 281500.00 | 259000.00 | 271000.00 | -4.07% | 58,082 |
| 2025-11-04 | 285500.00 | 291000.00 | 278000.00 | 282500.00 | -0.18% | 45,767 |
| 2025-11-03 | 282000.00 | 285000.00 | 278000.00 | 283000.00 | +0.00% | 35,995 |
| 2025-10-31 | 279500.00 | 288000.00 | 279500.00 | 283000.00 | -0.70% | 25,365 |
| 2025-10-30 | 291500.00 | 291500.00 | 276000.00 | 285000.00 | -2.23% | 54,049 |
| 2025-10-29 | 282500.00 | 292000.00 | 277500.00 | 291500.00 | +5.05% | 51,006 |
| 2025-10-28 | 273000.00 | 287000.00 | 272000.00 | 277500.00 | +0.91% | 51,908 |
| 2025-10-27 | 279000.00 | 279000.00 | 270500.00 | 275000.00 | -0.36% | 36,746 |
| 2025-10-24 | 278500.00 | 280500.00 | 272000.00 | 276000.00 | +0.91% | 40,545 |
| 2025-10-23 | 268000.00 | 279500.00 | 268000.00 | 273500.00 | -1.08% | 46,380 |
| 2025-10-22 | 274500.00 | 276500.00 | 263500.00 | 276500.00 | -1.43% | 66,132 |
| 2025-10-21 | 281500.00 | 284000.00 | 271000.00 | 280500.00 | +0.72% | 35,399 |
| 2025-10-20 | 280000.00 | 284000.00 | 273500.00 | 278500.00 | -1.42% | 43,982 |
| 2025-10-17 | 282500.00 | 290000.00 | 281500.00 | 282500.00 | -1.91% | 36,389 |
| 2025-10-16 | 289500.00 | 291000.00 | 283000.00 | 288000.00 | -0.17% | 25,267 |
| 2025-10-15 | 284500.00 | 293500.00 | 283000.00 | 288500.00 | +1.76% | 45,778 |
| 2025-10-14 | 298000.00 | 300000.00 | 272000.00 | 283500.00 | -2.74% | 61,409 |
| 2025-10-13 | 284000.00 | 292500.00 | 276500.00 | 291500.00 | +1.04% | 42,858 |
| 2025-10-10 | 297000.00 | 299000.00 | 273000.00 | 288500.00 | +0.35% | 51,502 |
| 2025-10-02 | 297500.00 | 300500.00 | 287500.00 | 287500.00 | -1.20% | 78,960 |
| 2025-10-01 | 289500.00 | 298000.00 | 288000.00 | 291000.00 | +0.87% | 32,249 |
| 2025-09-30 | 288000.00 | 297500.00 | 285000.00 | 288500.00 | +0.17% | 16,410 |
| 2025-09-29 | 286500.00 | 294000.00 | 284000.00 | 288000.00 | +0.52% | 23,917 |
| 2025-09-26 | 285000.00 | 291500.00 | 282000.00 | 286500.00 | -2.22% | 53,253 |
| 2025-09-25 | 284000.00 | 305000.00 | 282500.00 | 293000.00 | +1.38% | 59,904 |
| 2025-09-24 | 278000.00 | 290000.00 | 277500.00 | 289000.00 | +1.94% | 47,268 |
| 2025-09-23 | 289500.00 | 290000.00 | 275000.00 | 283500.00 | -1.05% | 52,917 |
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（+18.54%）。最も弱い月：5月（-3.68%）。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 · 2026-10-06 時点
クイック回答
357780.KQ（357780.KQ）の直近終値は？
2026-10-06 時点で 425000.00。Closelookデータレイクの日次価格記録より。
357780.KQ の52週高値・安値は？
直近52週間で高値 530000.00、安値 215500.00（2026-10-06 時点）。
357780.KQ が歴史的に最も強い月と弱い月は？
歴史的に、357780.KQ の最も強い月は 1月（平均 +18.54%）、最も弱い月は 5月（平均 -3.68%）。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977本から計算。