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 |
|---|---|---|---|---|---|
| 2025/08/05 | 368 | 376 | 368 | 376 | 39,800 |
| 2025/08/04 | 366 | 370 | 364 | 368 | 23,200 |
| 2025/08/01 | 369 | 371 | 366 | 367 | 36,900 |
| 2025/07/31 | 370 | 373 | 368 | 368 | 23,800 |
| 2025/07/30 | 372 | 372 | 367 | 368 | 17,300 |
| 2025/07/29 | 371 | 371 | 368 | 371 | 30,100 |
| 2025/07/28 | 375 | 375 | 371 | 372 | 35,300 |
| 2025/07/25 | 375 | 376 | 370 | 371 | 40,700 |
| 2025/07/24 | 375 | 376 | 371 | 373 | 22,300 |
| 2025/07/23 | 369 | 374 | 366 | 370 | 43,000 |
| 2025/07/22 | 377 | 378 | 366 | 366 | 41,800 |
| 2025/07/18 | 384 | 384 | 372 | 372 | 71,600 |
| 2025/07/17 | 385 | 387 | 383 | 383 | 21,300 |
| 2025/07/16 | 394 | 394 | 383 | 383 | 64,900 |
| 2025/07/15 | 402 | 402 | 391 | 392 | 24,100 |
| 2025/07/14 | 398 | 400 | 396 | 398 | 13,400 |
| 2025/07/11 | 397 | 405 | 396 | 398 | 57,000 |
| 2025/07/10 | 397 | 399 | 393 | 397 | 21,600 |
| 2025/07/09 | 394 | 397 | 390 | 397 | 19,200 |
| 2025/07/08 | 385 | 392 | 385 | 392 | 20,300 |
| 2025/07/07 | 388 | 388 | 384 | 384 | 8,400 |
| 2025/07/04 | 389 | 389 | 385 | 385 | 22,800 |
| 2025/07/03 | 391 | 392 | 385 | 386 | 27,600 |
| 2025/07/02 | 399 | 399 | 390 | 390 | 35,900 |
| 2025/07/01 | 402 | 405 | 394 | 400 | 55,100 |
| 2025/06/30 | 405 | 420 | 401 | 402 | 137,000 |
| 2025/06/27 | 398 | 402 | 394 | 396 | 34,900 |
| 2025/06/26 | 400 | 400 | 393 | 397 | 39,400 |
| 2025/06/25 | 397 | 398 | 392 | 393 | 31,600 |
| 2025/06/24 | 396 | 402 | 396 | 397 | 31,700 |
| 2025/06/23 | 393 | 399 | 388 | 395 | 26,300 |
| 2025/06/20 | 403 | 403 | 385 | 391 | 126,600 |
| 2025/06/19 | 399 | 404 | 398 | 400 | 27,300 |
| 2025/06/18 | 399 | 403 | 397 | 397 | 36,700 |
| 2025/06/17 | 405 | 405 | 400 | 400 | 30,400 |
| 2025/06/16 | 397 | 405 | 394 | 405 | 29,200 |
| 2025/06/13 | 406 | 406 | 395 | 395 | 42,000 |
| 2025/06/12 | 406 | 411 | 402 | 402 | 22,400 |
| 2025/06/11 | 405 | 410 | 403 | 406 | 31,700 |
| 2025/06/10 | 403 | 409 | 402 | 406 | 48,200 |
| 2025/06/09 | 398 | 403 | 397 | 399 | 23,400 |
| 2025/06/06 | 400 | 402 | 394 | 395 | 23,400 |
| 2025/06/05 | 402 | 408 | 401 | 402 | 23,100 |
| 2025/06/04 | 404 | 409 | 402 | 403 | 16,800 |
| 2025/06/03 | 405 | 412 | 398 | 404 | 67,500 |
| 2025/06/02 | 398 | 405 | 398 | 404 | 44,100 |
| 2025/05/30 | 395 | 404 | 391 | 398 | 50,500 |
| 2025/05/29 | 395 | 397 | 389 | 395 | 48,800 |
| 2025/05/28 | 400 | 405 | 392 | 392 | 48,200 |
| 2025/05/27 | 380 | 404 | 380 | 402 | 109,700 |
| 2025/05/26 | 382 | 385 | 377 | 377 | 43,000 |
| 2025/05/23 | 383 | 389 | 383 | 384 | 42,600 |
| 2025/05/22 | 373 | 390 | 372 | 386 | 122,200 |
| 2025/05/21 | 384 | 384 | 370 | 374 | 134,900 |
| 2025/05/20 | 379 | 382 | 375 | 381 | 72,700 |
| 2025/05/19 | 376 | 392 | 363 | 377 | 1,007,700 |
| 2025/05/16 | 356 | 375 | 355 | 375 | 117,700 |
| 2025/05/15 | 370 | 370 | 357 | 357 | 143,800 |
| 2025/05/14 | 381 | 381 | 370 | 374 | 98,500 |
| 2025/05/13 | 380 | 387 | 375 | 381 | 277,900 |
| 2025/05/12 | 415 | 430 | 406 | 422 | 348,100 |
| 2025/05/09 | 406 | 413 | 404 | 413 | 99,600 |
| 2025/05/08 | 407 | 425 | 400 | 408 | 743,300 |
| 2025/05/07 | 411 | 415 | 405 | 408 | 172,100 |
| 2025/05/02 | 412 | 424 | 406 | 411 | 162,900 |
| 2025/05/01 | 413 | 417 | 408 | 415 | 56,800 |
| 2025/04/30 | 414 | 418 | 410 | 412 | 40,100 |
| 2025/04/28 | 415 | 425 | 402 | 414 | 190,100 |
| 2025/04/25 | 425 | 426 | 415 | 415 | 118,000 |
| 2025/04/24 | 432 | 460 | 423 | 426 | 989,000 |
| 2025/04/23 | 417 | 433 | 413 | 432 | 434,800 |
| 2025/04/22 | 446 | 456 | 415 | 415 | 2,239,200 |
| 2025/04/21 | 376 | 381 | 369 | 376 | 40,400 |
| 2025/04/18 | 357 | 379 | 354 | 379 | 127,900 |
| 2025/04/17 | 354 | 372 | 342 | 349 | 112,400 |
| 2025/04/16 | 361 | 363 | 349 | 349 | 38,700 |
| 2025/04/15 | 357 | 380 | 354 | 355 | 265,400 |
| 2025/04/14 | 364 | 381 | 357 | 357 | 112,800 |
| 2025/04/11 | 346 | 362 | 340 | 362 | 48,700 |
| 2025/04/10 | 370 | 370 | 348 | 362 | 104,300 |
| 2025/04/09 | 330 | 331 | 318 | 322 | 61,200 |
| 2025/04/08 | 322 | 340 | 322 | 336 | 53,700 |
| 2025/04/07 | 300 | 319 | 284 | 310 | 99,800 |
| 2025/04/04 | 339 | 352 | 335 | 340 | 123,700 |
| 2025/04/03 | 360 | 375 | 352 | 355 | 149,500 |
| 2025/04/02 | 404 | 409 | 371 | 375 | 150,000 |
| 2025/04/01 | 409 | 411 | 378 | 380 | 192,700 |
| 2025/03/31 | 397 | 397 | 380 | 394 | 37,500 |
| 2025/03/28 | 387 | 395 | 387 | 392 | 30,900 |
| 2025/03/27 | 395 | 395 | 386 | 387 | 55,400 |
| 2025/03/26 | 395 | 399 | 393 | 395 | 25,100 |
| 2025/03/25 | 395 | 402 | 395 | 398 | 19,900 |
| 2025/03/24 | 397 | 405 | 390 | 395 | 52,800 |
| 2025/03/21 | 384 | 397 | 384 | 397 | 66,600 |
| 2025/03/19 | 381 | 385 | 381 | 384 | 22,800 |
| 2025/03/18 | 389 | 391 | 380 | 381 | 63,400 |
| 2025/03/17 | 391 | 391 | 386 | 388 | 18,400 |
| 2025/03/14 | 383 | 391 | 381 | 385 | 36,200 |
| 2025/03/13 | 386 | 389 | 378 | 383 | 47,400 |
| 2025/03/12 | 376 | 388 | 376 | 386 | 40,900 |
| 2025/03/11 | 384 | 384 | 366 | 379 | 103,000 |
| 2025/03/10 | 386 | 390 | 381 | 387 | 54,000 |
| 2025/03/07 | 392 | 399 | 388 | 388 | 76,600 |
| 2025/03/06 | 400 | 407 | 398 | 405 | 29,400 |
| 2025/03/05 | 396 | 400 | 390 | 398 | 21,300 |
| 2025/03/04 | 389 | 395 | 382 | 394 | 38,900 |
| 2025/03/03 | 396 | 400 | 391 | 391 | 32,400 |
| 2025/02/28 | 398 | 402 | 390 | 398 | 46,900 |
| 2025/02/27 | 400 | 403 | 397 | 399 | 43,100 |
| 2025/02/26 | 409 | 409 | 397 | 403 | 50,300 |
| 2025/02/25 | 402 | 407 | 400 | 403 | 41,300 |
| 2025/02/21 | 416 | 416 | 400 | 405 | 88,700 |
| 2025/02/20 | 437 | 438 | 407 | 416 | 202,600 |
| 2025/02/19 | 422 | 429 | 420 | 422 | 36,500 |
| 2025/02/18 | 421 | 428 | 419 | 422 | 20,600 |
| 2025/02/17 | 426 | 426 | 418 | 424 | 35,200 |
| 2025/02/14 | 441 | 441 | 428 | 429 | 55,500 |
| 2025/02/13 | 445 | 454 | 421 | 442 | 125,800 |
| 2025/02/12 | 442 | 449 | 439 | 445 | 64,100 |
| 2025/02/10 | 442 | 444 | 436 | 442 | 24,900 |
| 2025/02/07 | 441 | 443 | 435 | 438 | 21,100 |
| 2025/02/06 | 434 | 438 | 433 | 438 | 11,500 |
| 2025/02/05 | 423 | 434 | 423 | 434 | 19,800 |
| 2025/02/04 | 421 | 427 | 421 | 426 | 12,800 |
| 2025/02/03 | 434 | 434 | 418 | 421 | 45,000 |
| 2025/01/31 | 434 | 437 | 424 | 429 | 35,900 |
| 2025/01/30 | 444 | 444 | 429 | 437 | 32,900 |
| 2025/01/29 | 441 | 446 | 438 | 442 | 37,200 |
| 2025/01/28 | 432 | 444 | 427 | 441 | 63,300 |
| 2025/01/27 | 422 | 434 | 422 | 427 | 36,200 |
| 2025/01/24 | 418 | 425 | 414 | 420 | 38,000 |
| 2025/01/23 | 423 | 423 | 410 | 414 | 34,400 |
| 2025/01/22 | 426 | 426 | 420 | 422 | 16,000 |
| 2025/01/21 | 424 | 425 | 417 | 420 | 12,500 |
| 2025/01/20 | 427 | 437 | 408 | 424 | 90,000 |
| 2025/01/17 | 437 | 437 | 416 | 416 | 60,000 |
| 2025/01/16 | 415 | 451 | 415 | 440 | 110,000 |
| 2025/01/15 | 413 | 418 | 407 | 417 | 27,400 |
| 2025/01/14 | 415 | 415 | 402 | 407 | 29,900 |
| 2025/01/10 | 415 | 419 | 412 | 414 | 12,300 |
| 2025/01/09 | 420 | 422 | 410 | 416 | 50,100 |
| 2025/01/08 | 416 | 425 | 415 | 418 | 43,100 |
| 2025/01/07 | 415 | 419 | 407 | 417 | 39,700 |
| 2025/01/06 | 445 | 445 | 409 | 414 | 122,600 |
| 2024/12/30 | 389 | 393 | 389 | 389 | 12,600 |
| 2024/12/27 | 376 | 398 | 376 | 388 | 59,500 |
| 2024/12/26 | 377 | 385 | 372 | 372 | 81,000 |
| 2024/12/25 | 387 | 391 | 376 | 376 | 37,300 |
| 2024/12/24 | 375 | 385 | 372 | 385 | 43,000 |
| 2024/12/23 | 396 | 397 | 370 | 375 | 97,500 |
| 2024/12/20 | 399 | 408 | 391 | 394 | 49,300 |
| 2024/12/19 | 403 | 407 | 397 | 398 | 37,600 |
| 2024/12/18 | 415 | 415 | 408 | 411 | 44,900 |
| 2024/12/17 | 417 | 419 | 413 | 415 | 24,900 |
| 2024/12/16 | 418 | 419 | 414 | 419 | 15,500 |
| 2024/12/13 | 422 | 424 | 416 | 419 | 23,000 |
| 2024/12/12 | 420 | 420 | 415 | 416 | 17,600 |
| 2024/12/11 | 420 | 422 | 417 | 417 | 11,500 |
| 2024/12/10 | 421 | 421 | 416 | 420 | 15,400 |
| 2024/12/09 | 421 | 424 | 418 | 419 | 17,200 |
| 2024/12/06 | 424 | 425 | 414 | 420 | 15,000 |
| 2024/12/05 | 423 | 426 | 420 | 424 | 21,300 |
| 2024/12/04 | 431 | 433 | 422 | 422 | 35,100 |
| 2024/12/03 | 434 | 436 | 429 | 434 | 30,700 |
| 2024/12/02 | 438 | 439 | 430 | 439 | 17,000 |
| 2024/11/29 | 439 | 442 | 436 | 436 | 25,700 |
| 2024/11/28 | 434 | 444 | 434 | 438 | 27,500 |
| 2024/11/27 | 434 | 445 | 432 | 434 | 36,400 |
| 2024/11/26 | 435 | 443 | 431 | 432 | 49,800 |
| 2024/11/25 | 440 | 451 | 427 | 438 | 70,500 |
| 2024/11/22 | 433 | 463 | 429 | 440 | 90,400 |
| 2024/11/21 | 425 | 435 | 425 | 435 | 36,000 |
| 2024/11/20 | 419 | 429 | 418 | 425 | 40,400 |
| 2024/11/19 | 415 | 430 | 415 | 423 | 53,100 |
| 2024/11/18 | 414 | 429 | 410 | 423 | 60,600 |
| 2024/11/15 | 428 | 435 | 421 | 429 | 59,300 |
| 2024/11/14 | 434 | 439 | 429 | 433 | 67,400 |
| 2024/11/13 | 452 | 461 | 432 | 435 | 161,800 |
| 2024/11/12 | 438 | 448 | 437 | 443 | 50,700 |
| 2024/11/11 | 430 | 438 | 426 | 438 | 23,100 |
| 2024/11/08 | 440 | 440 | 428 | 430 | 34,000 |
| 2024/11/07 | 440 | 444 | 433 | 437 | 24,100 |
| 2024/11/06 | 442 | 443 | 436 | 441 | 34,700 |
| 2024/11/05 | 445 | 446 | 439 | 442 | 13,000 |
| 2024/11/01 | 438 | 450 | 438 | 442 | 47,200 |
| 2024/10/31 | 444 | 453 | 441 | 453 | 34,000 |
| 2024/10/30 | 444 | 448 | 439 | 444 | 36,600 |
| 2024/10/29 | 433 | 445 | 432 | 443 | 50,100 |
| 2024/10/28 | 415 | 436 | 415 | 434 | 45,800 |
| 2024/10/25 | 429 | 429 | 414 | 416 | 28,700 |
| 2024/10/24 | 415 | 430 | 410 | 427 | 43,600 |
| 2024/10/23 | 424 | 425 | 412 | 416 | 80,200 |
| 2024/10/22 | 435 | 437 | 426 | 428 | 26,100 |
| 2024/10/21 | 427 | 441 | 427 | 434 | 43,900 |
| 2024/10/18 | 437 | 437 | 427 | 429 | 17,000 |
| 2024/10/17 | 429 | 433 | 424 | 431 | 26,800 |
| 2024/10/16 | 430 | 437 | 425 | 431 | 38,000 |
| 2024/10/15 | 425 | 439 | 424 | 435 | 58,100 |
| 2024/10/11 | 430 | 430 | 421 | 425 | 46,400 |
| 2024/10/10 | 450 | 451 | 427 | 428 | 126,000 |