坪田ラボ(4890)の株価時系列情報
坪田ラボ(4890)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 356 | 362 | 356 | 360 | 27,900 |
2024/04/25 | 353 | 360 | 353 | 360 | 41,900 |
2024/04/24 | 355 | 359 | 353 | 356 | 31,700 |
2024/04/23 | 363 | 363 | 353 | 355 | 24,600 |
2024/04/22 | 346 | 363 | 346 | 360 | 72,100 |
2024/04/19 | 347 | 354 | 339 | 345 | 114,000 |
2024/04/18 | 350 | 356 | 348 | 349 | 63,700 |
2024/04/17 | 366 | 366 | 355 | 355 | 63,500 |
2024/04/16 | 351 | 364 | 350 | 362 | 104,500 |
2024/04/15 | 357 | 358 | 350 | 353 | 52,500 |
2024/04/12 | 360 | 363 | 350 | 361 | 121,000 |
2024/04/11 | 363 | 363 | 346 | 360 | 135,300 |
2024/04/10 | 343 | 360 | 342 | 360 | 97,100 |
2024/04/09 | 341 | 347 | 339 | 344 | 54,300 |
2024/04/08 | 340 | 340 | 331 | 339 | 80,200 |
2024/04/05 | 316 | 335 | 313 | 335 | 82,700 |
2024/04/04 | 318 | 330 | 318 | 323 | 97,500 |
2024/04/03 | 328 | 328 | 316 | 318 | 83,000 |
2024/04/02 | 348 | 348 | 330 | 330 | 94,700 |
2024/04/01 | 355 | 356 | 348 | 349 | 55,400 |
2024/03/29 | 347 | 356 | 346 | 354 | 36,700 |
2024/03/28 | 351 | 354 | 344 | 346 | 77,800 |
2024/03/27 | 358 | 360 | 351 | 352 | 83,700 |
2024/03/26 | 366 | 368 | 354 | 354 | 103,500 |
2024/03/25 | 379 | 385 | 365 | 368 | 145,500 |
2024/03/22 | 373 | 376 | 358 | 375 | 169,900 |
2024/03/21 | 372 | 383 | 366 | 371 | 202,400 |
2024/03/19 | 373 | 377 | 356 | 363 | 245,200 |
2024/03/18 | 368 | 378 | 361 | 373 | 237,800 |
2024/03/15 | 397 | 398 | 365 | 369 | 356,900 |
2024/03/14 | 430 | 431 | 381 | 396 | 901,300 |
2024/03/13 | 407 | 475 | 398 | 424 | 3,442,700 |
2024/03/12 | 499 | 511 | 390 | 395 | 2,554,000 |
2024/03/11 | 467 | 467 | 467 | 467 | 66,400 |
2024/03/08 | 387 | 387 | 387 | 387 | 43,400 |
2024/03/07 | 318 | 330 | 302 | 307 | 281,500 |
2024/03/06 | 289 | 301 | 289 | 299 | 48,100 |
2024/03/05 | 291 | 296 | 283 | 291 | 35,700 |
2024/03/04 | 293 | 302 | 292 | 293 | 32,600 |
2024/03/01 | 302 | 303 | 289 | 293 | 79,800 |
2024/02/29 | 320 | 320 | 299 | 302 | 52,800 |
2024/02/28 | 307 | 320 | 306 | 317 | 113,600 |
2024/02/27 | 293 | 314 | 293 | 309 | 170,500 |
2024/02/26 | 278 | 292 | 273 | 291 | 116,000 |
2024/02/22 | 296 | 336 | 271 | 278 | 987,700 |
2024/02/21 | 286 | 319 | 283 | 296 | 221,600 |
2024/02/20 | 292 | 295 | 284 | 288 | 75,900 |
2024/02/19 | 275 | 291 | 275 | 289 | 123,600 |
2024/02/16 | 256 | 281 | 256 | 275 | 211,200 |
2024/02/15 | 261 | 261 | 252 | 252 | 67,600 |
2024/02/14 | 273 | 281 | 258 | 260 | 111,800 |
2024/02/13 | 271 | 281 | 263 | 272 | 177,100 |
2024/02/09 | 255 | 285 | 255 | 270 | 578,100 |
2024/02/08 | 332 | 334 | 326 | 326 | 40,200 |
2024/02/07 | 344 | 344 | 326 | 334 | 58,900 |
2024/02/06 | 352 | 352 | 339 | 340 | 68,000 |
2024/02/05 | 350 | 359 | 343 | 357 | 47,000 |
2024/02/02 | 343 | 349 | 342 | 342 | 30,800 |
2024/02/01 | 351 | 356 | 343 | 343 | 36,600 |
2024/01/31 | 351 | 357 | 344 | 355 | 60,700 |
2024/01/30 | 353 | 366 | 350 | 351 | 70,800 |
2024/01/29 | 357 | 357 | 350 | 353 | 53,000 |
2024/01/26 | 352 | 360 | 346 | 350 | 94,200 |
2024/01/25 | 339 | 367 | 332 | 359 | 296,400 |
2024/01/24 | 338 | 343 | 337 | 339 | 9,100 |
2024/01/23 | 338 | 347 | 337 | 338 | 71,100 |
2024/01/22 | 324 | 338 | 323 | 335 | 51,800 |
2024/01/19 | 324 | 329 | 320 | 322 | 52,300 |
2024/01/18 | 328 | 328 | 322 | 325 | 24,400 |
2024/01/17 | 340 | 340 | 326 | 326 | 47,300 |
2024/01/16 | 345 | 351 | 338 | 338 | 49,200 |
2024/01/15 | 334 | 344 | 334 | 344 | 41,800 |
2024/01/12 | 340 | 341 | 331 | 332 | 27,500 |
2024/01/11 | 338 | 343 | 336 | 336 | 49,900 |
2024/01/10 | 340 | 344 | 337 | 337 | 65,900 |
2024/01/09 | 342 | 349 | 338 | 340 | 49,200 |
2024/01/05 | 344 | 344 | 333 | 335 | 75,300 |
2024/01/04 | 335 | 347 | 329 | 341 | 102,300 |
2023/12/29 | 334 | 341 | 323 | 335 | 108,800 |
2023/12/28 | 305 | 334 | 304 | 334 | 123,600 |
2023/12/27 | 294 | 312 | 290 | 307 | 216,600 |
2023/12/26 | 292 | 299 | 291 | 297 | 132,800 |
2023/12/25 | 298 | 301 | 290 | 294 | 149,400 |
2023/12/22 | 310 | 312 | 298 | 301 | 177,100 |
2023/12/21 | 313 | 314 | 305 | 305 | 148,900 |
2023/12/20 | 318 | 324 | 315 | 321 | 104,800 |
2023/12/19 | 314 | 326 | 314 | 318 | 157,000 |
2023/12/18 | 320 | 323 | 306 | 318 | 176,500 |
2023/12/15 | 330 | 343 | 318 | 328 | 161,300 |
2023/12/14 | 338 | 341 | 320 | 329 | 111,500 |
2023/12/13 | 336 | 339 | 331 | 333 | 138,500 |
2023/12/12 | 350 | 350 | 337 | 340 | 95,200 |
2023/12/11 | 350 | 358 | 345 | 345 | 89,200 |
2023/12/08 | 360 | 361 | 346 | 346 | 156,700 |
2023/12/07 | 381 | 381 | 361 | 366 | 178,100 |
2023/12/06 | 395 | 396 | 383 | 385 | 149,600 |
2023/12/05 | 404 | 407 | 396 | 396 | 68,500 |
2023/12/04 | 408 | 408 | 402 | 408 | 22,600 |
2023/12/01 | 412 | 412 | 405 | 411 | 40,500 |
2023/11/30 | 404 | 415 | 403 | 413 | 60,100 |
2023/11/29 | 397 | 408 | 397 | 405 | 64,900 |
2023/11/28 | 406 | 408 | 395 | 399 | 67,700 |
2023/11/27 | 419 | 419 | 400 | 406 | 101,900 |
2023/11/24 | 414 | 419 | 410 | 419 | 57,500 |
2023/11/22 | 408 | 419 | 408 | 419 | 44,700 |
2023/11/21 | 408 | 415 | 403 | 415 | 60,100 |
2023/11/20 | 401 | 418 | 401 | 410 | 69,300 |
2023/11/17 | 415 | 415 | 395 | 405 | 155,600 |
2023/11/16 | 420 | 424 | 409 | 409 | 102,600 |
2023/11/15 | 431 | 438 | 421 | 427 | 80,200 |
2023/11/14 | 434 | 436 | 426 | 434 | 50,400 |
2023/11/13 | 430 | 445 | 426 | 431 | 85,500 |
2023/11/10 | 458 | 460 | 445 | 460 | 59,700 |
2023/11/09 | 463 | 478 | 450 | 463 | 140,800 |
2023/11/08 | 470 | 514 | 470 | 471 | 615,200 |
2023/11/07 | 458 | 458 | 439 | 450 | 36,800 |
2023/11/06 | 432 | 463 | 432 | 453 | 115,900 |
2023/11/02 | 421 | 431 | 421 | 431 | 28,900 |
2023/11/01 | 435 | 435 | 420 | 425 | 22,100 |
2023/10/31 | 425 | 430 | 419 | 430 | 16,900 |
2023/10/30 | 426 | 433 | 421 | 429 | 35,800 |
2023/10/27 | 411 | 428 | 411 | 423 | 55,800 |
2023/10/26 | 418 | 428 | 418 | 418 | 44,400 |
2023/10/25 | 439 | 441 | 434 | 434 | 23,800 |
2023/10/24 | 427 | 436 | 411 | 436 | 69,300 |
2023/10/23 | 435 | 440 | 428 | 432 | 28,900 |
2023/10/20 | 435 | 440 | 419 | 437 | 77,300 |
2023/10/19 | 445 | 449 | 438 | 440 | 39,400 |
2023/10/18 | 446 | 457 | 440 | 453 | 42,500 |
2023/10/17 | 450 | 462 | 442 | 445 | 55,400 |
2023/10/16 | 477 | 477 | 446 | 446 | 83,600 |
2023/10/13 | 492 | 495 | 478 | 478 | 46,300 |
2023/10/12 | 499 | 503 | 494 | 502 | 23,200 |
2023/10/11 | 494 | 506 | 494 | 501 | 40,600 |
2023/10/10 | 494 | 505 | 494 | 500 | 20,300 |
2023/10/06 | 490 | 493 | 485 | 493 | 10,600 |
2023/10/05 | 480 | 495 | 480 | 490 | 37,200 |
2023/10/04 | 480 | 490 | 480 | 480 | 52,900 |
2023/10/03 | 505 | 505 | 488 | 488 | 67,800 |
2023/10/02 | 523 | 545 | 505 | 506 | 74,400 |
2023/09/29 | 515 | 524 | 511 | 513 | 22,800 |
2023/09/28 | 507 | 524 | 507 | 521 | 26,900 |
2023/09/27 | 501 | 515 | 501 | 515 | 26,800 |
2023/09/26 | 519 | 519 | 505 | 507 | 27,900 |
2023/09/25 | 515 | 521 | 512 | 521 | 23,200 |
2023/09/22 | 501 | 517 | 499 | 513 | 37,600 |
2023/09/21 | 512 | 512 | 502 | 502 | 32,700 |
2023/09/20 | 523 | 526 | 515 | 516 | 18,500 |
2023/09/19 | 522 | 525 | 511 | 519 | 47,100 |
2023/09/15 | 523 | 527 | 521 | 524 | 22,600 |
2023/09/14 | 521 | 528 | 515 | 523 | 44,200 |
2023/09/13 | 527 | 531 | 523 | 528 | 25,000 |
2023/09/12 | 531 | 540 | 526 | 530 | 37,700 |
2023/09/11 | 539 | 545 | 526 | 531 | 36,500 |
2023/09/08 | 530 | 544 | 530 | 539 | 24,000 |
2023/09/07 | 557 | 559 | 534 | 536 | 75,000 |
2023/09/06 | 575 | 575 | 556 | 559 | 64,300 |
2023/09/05 | 563 | 575 | 560 | 575 | 67,700 |
2023/09/04 | 551 | 563 | 548 | 554 | 54,600 |
2023/09/01 | 545 | 560 | 541 | 554 | 57,800 |
2023/08/31 | 548 | 552 | 539 | 552 | 29,400 |
2023/08/30 | 545 | 548 | 538 | 548 | 36,600 |
2023/08/29 | 523 | 544 | 522 | 541 | 58,900 |
2023/08/28 | 530 | 539 | 521 | 521 | 41,500 |
2023/08/25 | 530 | 534 | 523 | 530 | 48,800 |
2023/08/24 | 550 | 555 | 534 | 534 | 144,100 |
2023/08/23 | 510 | 535 | 508 | 532 | 140,400 |
2023/08/22 | 496 | 509 | 495 | 502 | 48,200 |
2023/08/21 | 495 | 501 | 493 | 495 | 57,900 |
2023/08/18 | 478 | 496 | 478 | 492 | 47,600 |
2023/08/17 | 496 | 496 | 472 | 477 | 95,700 |
2023/08/16 | 500 | 500 | 486 | 486 | 104,500 |
2023/08/15 | 498 | 514 | 497 | 501 | 142,100 |
2023/08/14 | 514 | 540 | 508 | 510 | 273,200 |
2023/08/10 | 580 | 585 | 568 | 570 | 130,000 |
2023/08/09 | 577 | 596 | 577 | 591 | 41,600 |
2023/08/08 | 585 | 590 | 581 | 581 | 32,000 |
2023/08/07 | 590 | 591 | 583 | 586 | 68,100 |
2023/08/04 | 600 | 607 | 593 | 593 | 40,100 |
2023/08/03 | 603 | 606 | 595 | 600 | 80,200 |
2023/08/02 | 613 | 616 | 605 | 608 | 63,800 |
2023/08/01 | 609 | 635 | 609 | 618 | 105,400 |
2023/07/31 | 615 | 622 | 608 | 608 | 38,800 |
2023/07/28 | 617 | 619 | 602 | 614 | 94,000 |
2023/07/27 | 619 | 626 | 617 | 620 | 31,000 |
2023/07/26 | 621 | 629 | 615 | 622 | 50,800 |
2023/07/25 | 637 | 637 | 624 | 626 | 48,500 |
2023/07/24 | 640 | 647 | 632 | 640 | 60,100 |
2023/07/21 | 646 | 648 | 633 | 644 | 58,700 |
2023/07/20 | 651 | 658 | 647 | 648 | 28,100 |
2023/07/19 | 646 | 660 | 646 | 649 | 50,900 |
2023/07/18 | 669 | 679 | 642 | 650 | 352,500 |
2023/07/14 | 632 | 639 | 618 | 619 | 95,400 |
2023/07/13 | 637 | 646 | 629 | 635 | 61,400 |
2023/07/12 | 655 | 659 | 641 | 641 | 37,900 |
2023/07/11 | 651 | 658 | 646 | 647 | 74,600 |
2023/07/10 | 665 | 665 | 653 | 653 | 36,400 |
2023/07/07 | 652 | 670 | 652 | 661 | 63,000 |
2023/07/06 | 668 | 670 | 662 | 662 | 45,700 |
2023/07/05 | 682 | 688 | 668 | 672 | 86,000 |