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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 694 | 697 | 687 | 687 | 60,900 |
2023/07/03 | 700 | 704 | 693 | 694 | 71,200 |
2023/06/30 | 694 | 698 | 686 | 698 | 82,100 |
2023/06/29 | 690 | 698 | 685 | 693 | 54,400 |
2023/06/28 | 687 | 696 | 683 | 689 | 49,700 |
2023/06/27 | 690 | 696 | 672 | 681 | 118,000 |
2023/06/26 | 706 | 708 | 695 | 697 | 60,700 |
2023/06/23 | 724 | 728 | 706 | 710 | 100,400 |
2023/06/22 | 714 | 738 | 712 | 719 | 138,500 |
2023/06/21 | 711 | 732 | 707 | 717 | 209,100 |
2023/06/20 | 701 | 721 | 692 | 698 | 161,700 |
2023/06/19 | 691 | 723 | 688 | 709 | 174,900 |
2023/06/16 | 683 | 689 | 681 | 688 | 60,900 |
2023/06/15 | 697 | 701 | 684 | 686 | 64,900 |
2023/06/14 | 700 | 703 | 692 | 693 | 87,300 |
2023/06/13 | 699 | 714 | 697 | 697 | 114,800 |
2023/06/12 | 692 | 697 | 684 | 697 | 102,900 |
2023/06/09 | 671 | 693 | 671 | 684 | 86,500 |
2023/06/08 | 689 | 699 | 668 | 676 | 119,800 |
2023/06/07 | 704 | 714 | 677 | 688 | 187,500 |
2023/06/06 | 672 | 710 | 667 | 705 | 251,100 |
2023/06/05 | 675 | 684 | 668 | 671 | 137,800 |
2023/06/02 | 676 | 679 | 665 | 675 | 97,700 |
2023/06/01 | 678 | 685 | 675 | 676 | 70,100 |
2023/05/31 | 689 | 693 | 673 | 673 | 105,100 |
2023/05/30 | 689 | 690 | 669 | 688 | 148,000 |
2023/05/29 | 663 | 694 | 660 | 679 | 208,500 |
2023/05/26 | 685 | 698 | 654 | 657 | 334,400 |
2023/05/25 | 660 | 728 | 660 | 685 | 1,045,500 |
2023/05/24 | 600 | 698 | 600 | 660 | 1,159,200 |
2023/05/23 | 600 | 612 | 599 | 599 | 261,500 |
2023/05/22 | 589 | 629 | 589 | 606 | 231,800 |
2023/05/19 | 570 | 598 | 556 | 593 | 317,000 |
2023/05/18 | 600 | 604 | 576 | 577 | 412,300 |
2023/05/17 | 611 | 614 | 602 | 603 | 313,500 |
2023/05/16 | 635 | 646 | 603 | 616 | 809,600 |
2023/05/15 | 655 | 655 | 655 | 655 | 123,100 |
2023/05/12 | 810 | 812 | 797 | 805 | 160,100 |
2023/05/11 | 814 | 825 | 812 | 818 | 92,900 |
2023/05/10 | 817 | 818 | 807 | 814 | 47,300 |
2023/05/09 | 808 | 824 | 808 | 817 | 123,500 |
2023/05/08 | 804 | 813 | 798 | 808 | 141,200 |
2023/05/02 | 791 | 798 | 788 | 795 | 83,700 |
2023/05/01 | 792 | 792 | 782 | 790 | 84,700 |
2023/04/28 | 787 | 793 | 779 | 784 | 92,200 |
2023/04/27 | 785 | 787 | 777 | 784 | 140,700 |
2023/04/26 | 800 | 800 | 782 | 790 | 204,400 |
2023/04/25 | 808 | 808 | 800 | 801 | 70,400 |
2023/04/24 | 820 | 821 | 802 | 802 | 118,700 |
2023/04/21 | 806 | 827 | 800 | 814 | 278,100 |
2023/04/20 | 798 | 813 | 796 | 806 | 114,700 |
2023/04/19 | 804 | 806 | 798 | 798 | 73,700 |
2023/04/18 | 797 | 806 | 796 | 806 | 130,800 |
2023/04/17 | 804 | 807 | 796 | 796 | 253,300 |
2023/04/14 | 808 | 812 | 799 | 806 | 204,300 |
2023/04/13 | 810 | 816 | 800 | 807 | 176,000 |
2023/04/12 | 812 | 814 | 804 | 810 | 126,600 |
2023/04/11 | 815 | 821 | 805 | 811 | 177,500 |
2023/04/10 | 819 | 829 | 805 | 813 | 167,200 |
2023/04/07 | 815 | 820 | 803 | 813 | 169,900 |
2023/04/06 | 813 | 822 | 811 | 815 | 101,300 |
2023/04/05 | 830 | 830 | 811 | 813 | 184,100 |
2023/04/04 | 826 | 836 | 819 | 834 | 136,700 |
2023/04/03 | 844 | 847 | 817 | 818 | 240,000 |
2023/03/31 | 820 | 834 | 815 | 829 | 196,300 |
2023/03/30 | 818 | 835 | 806 | 818 | 745,800 |
2023/03/29 | 891 | 894 | 878 | 878 | 104,300 |
2023/03/28 | 892 | 903 | 875 | 891 | 195,400 |
2023/03/27 | 938 | 951 | 871 | 893 | 578,900 |
2023/03/24 | 938 | 953 | 913 | 945 | 642,200 |
2023/03/23 | 887 | 915 | 876 | 913 | 252,900 |
2023/03/22 | 863 | 905 | 863 | 888 | 257,600 |
2023/03/20 | 885 | 887 | 851 | 856 | 222,600 |
2023/03/17 | 863 | 896 | 857 | 895 | 385,500 |
2023/03/16 | 830 | 862 | 830 | 855 | 170,500 |
2023/03/15 | 819 | 877 | 819 | 862 | 319,200 |
2023/03/14 | 820 | 831 | 803 | 815 | 134,800 |
2023/03/13 | 834 | 838 | 813 | 823 | 188,400 |
2023/03/10 | 850 | 861 | 842 | 849 | 144,500 |
2023/03/09 | 873 | 873 | 851 | 857 | 160,700 |
2023/03/08 | 877 | 885 | 859 | 868 | 211,800 |
2023/03/07 | 872 | 895 | 868 | 888 | 172,000 |
2023/03/06 | 880 | 890 | 863 | 870 | 237,600 |
2023/03/03 | 888 | 890 | 855 | 865 | 232,100 |
2023/03/02 | 864 | 913 | 853 | 881 | 579,200 |
2023/03/01 | 840 | 865 | 829 | 862 | 359,700 |
2023/02/28 | 808 | 834 | 803 | 829 | 178,900 |
2023/02/27 | 800 | 808 | 798 | 808 | 168,000 |
2023/02/24 | 815 | 818 | 801 | 808 | 183,300 |
2023/02/22 | 835 | 854 | 825 | 826 | 199,500 |
2023/02/21 | 824 | 879 | 824 | 850 | 600,500 |
2023/02/20 | 802 | 821 | 795 | 817 | 159,700 |
2023/02/17 | 804 | 815 | 800 | 800 | 205,800 |
2023/02/16 | 798 | 835 | 798 | 825 | 311,200 |
2023/02/15 | 816 | 829 | 795 | 806 | 310,200 |
2023/02/14 | 830 | 838 | 816 | 832 | 216,800 |
2023/02/13 | 834 | 852 | 825 | 830 | 402,400 |
2023/02/10 | 870 | 900 | 860 | 898 | 306,100 |
2023/02/09 | 854 | 872 | 853 | 865 | 98,000 |
2023/02/08 | 854 | 870 | 854 | 858 | 132,200 |
2023/02/07 | 883 | 883 | 847 | 865 | 302,600 |
2023/02/06 | 872 | 886 | 866 | 885 | 157,600 |
2023/02/03 | 877 | 877 | 862 | 873 | 117,000 |
2023/02/02 | 870 | 876 | 866 | 874 | 64,900 |
2023/02/01 | 875 | 882 | 866 | 870 | 74,800 |
2023/01/31 | 881 | 886 | 869 | 875 | 87,800 |
2023/01/30 | 879 | 893 | 865 | 874 | 155,300 |
2023/01/27 | 883 | 883 | 865 | 878 | 189,200 |
2023/01/26 | 905 | 905 | 880 | 887 | 221,900 |
2023/01/25 | 896 | 905 | 886 | 901 | 167,000 |
2023/01/24 | 902 | 910 | 887 | 895 | 232,200 |
2023/01/23 | 932 | 933 | 902 | 905 | 381,800 |
2023/01/20 | 861 | 910 | 861 | 907 | 393,500 |
2023/01/19 | 845 | 867 | 837 | 859 | 164,100 |
2023/01/18 | 843 | 853 | 821 | 848 | 272,900 |
2023/01/17 | 846 | 857 | 828 | 843 | 180,500 |
2023/01/16 | 855 | 884 | 838 | 845 | 327,800 |
2023/01/13 | 915 | 919 | 868 | 870 | 433,200 |
2023/01/12 | 941 | 949 | 921 | 922 | 265,900 |
2023/01/11 | 910 | 938 | 900 | 937 | 376,700 |
2023/01/10 | 927 | 933 | 901 | 904 | 282,100 |
2023/01/06 | 921 | 935 | 912 | 917 | 313,200 |
2023/01/05 | 908 | 931 | 883 | 931 | 589,200 |
2023/01/04 | 885 | 940 | 883 | 895 | 938,800 |