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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/09 | 448 | 454 | 447 | 449 | 62,500 |
| 2024/10/08 | 464 | 464 | 447 | 448 | 120,300 |
| 2024/10/07 | 466 | 472 | 453 | 470 | 225,700 |
| 2024/10/04 | 445 | 463 | 440 | 458 | 198,100 |
| 2024/10/03 | 452 | 457 | 435 | 445 | 281,800 |
| 2024/10/02 | 490 | 497 | 446 | 450 | 1,260,900 |
| 2024/10/01 | 445 | 459 | 443 | 450 | 42,900 |
| 2024/09/30 | 434 | 446 | 430 | 435 | 51,400 |
| 2024/09/27 | 455 | 455 | 443 | 448 | 62,400 |
| 2024/09/26 | 458 | 458 | 443 | 447 | 76,000 |
| 2024/09/25 | 454 | 461 | 452 | 458 | 30,800 |
| 2024/09/24 | 477 | 477 | 446 | 454 | 128,700 |
| 2024/09/20 | 461 | 477 | 460 | 475 | 85,900 |
| 2024/09/19 | 446 | 457 | 446 | 457 | 61,500 |
| 2024/09/18 | 449 | 460 | 439 | 442 | 74,800 |
| 2024/09/17 | 458 | 460 | 437 | 444 | 104,000 |
| 2024/09/13 | 472 | 480 | 458 | 461 | 218,100 |
| 2024/09/12 | 485 | 496 | 463 | 475 | 294,000 |
| 2024/09/11 | 517 | 529 | 466 | 477 | 728,000 |
| 2024/09/10 | 530 | 530 | 490 | 507 | 1,245,000 |
| 2024/09/09 | 545 | 590 | 542 | 553 | 2,514,500 |
| 2024/09/06 | 502 | 502 | 502 | 502 | 72,100 |
| 2024/09/05 | 418 | 427 | 417 | 422 | 27,300 |
| 2024/09/04 | 432 | 439 | 416 | 418 | 82,700 |
| 2024/09/03 | 437 | 446 | 437 | 446 | 40,800 |
| 2024/09/02 | 441 | 445 | 433 | 435 | 36,000 |
| 2024/08/30 | 444 | 447 | 439 | 441 | 47,700 |
| 2024/08/29 | 455 | 470 | 443 | 447 | 125,000 |
| 2024/08/28 | 492 | 492 | 455 | 458 | 171,800 |
| 2024/08/27 | 459 | 508 | 458 | 484 | 378,300 |
| 2024/08/26 | 436 | 459 | 436 | 458 | 94,200 |
| 2024/08/23 | 432 | 436 | 426 | 434 | 29,100 |
| 2024/08/22 | 433 | 437 | 426 | 433 | 51,800 |
| 2024/08/21 | 433 | 438 | 432 | 435 | 24,300 |
| 2024/08/20 | 431 | 443 | 431 | 438 | 43,500 |
| 2024/08/19 | 435 | 447 | 425 | 428 | 84,700 |
| 2024/08/16 | 434 | 469 | 434 | 439 | 152,600 |
| 2024/08/15 | 439 | 445 | 427 | 427 | 112,600 |
| 2024/08/14 | 451 | 457 | 433 | 443 | 159,100 |
| 2024/08/13 | 427 | 457 | 427 | 456 | 144,000 |
| 2024/08/09 | 421 | 448 | 411 | 421 | 100,500 |
| 2024/08/08 | 423 | 434 | 404 | 415 | 89,100 |
| 2024/08/07 | 405 | 447 | 405 | 423 | 173,500 |
| 2024/08/06 | 392 | 439 | 392 | 421 | 333,200 |
| 2024/08/05 | 424 | 430 | 376 | 376 | 317,600 |
| 2024/08/02 | 475 | 494 | 455 | 456 | 428,000 |
| 2024/08/01 | 550 | 550 | 498 | 501 | 472,300 |
| 2024/07/31 | 605 | 607 | 533 | 553 | 1,786,900 |
| 2024/07/30 | 530 | 625 | 525 | 625 | 2,334,300 |
| 2024/07/29 | 498 | 533 | 495 | 525 | 184,300 |
| 2024/07/26 | 494 | 543 | 490 | 507 | 591,000 |
| 2024/07/25 | 475 | 519 | 473 | 494 | 438,600 |
| 2024/07/24 | 462 | 488 | 462 | 482 | 117,800 |
| 2024/07/23 | 455 | 480 | 452 | 473 | 86,300 |
| 2024/07/22 | 480 | 480 | 451 | 461 | 138,600 |
| 2024/07/19 | 460 | 488 | 457 | 480 | 193,700 |
| 2024/07/18 | 455 | 480 | 451 | 465 | 202,800 |
| 2024/07/17 | 457 | 471 | 447 | 457 | 312,300 |
| 2024/07/16 | 448 | 450 | 435 | 450 | 204,300 |
| 2024/07/12 | 466 | 481 | 444 | 448 | 768,100 |
| 2024/07/11 | 506 | 554 | 490 | 498 | 4,246,200 |
| 2024/07/10 | 474 | 474 | 474 | 474 | 64,300 |
| 2024/07/09 | 411 | 411 | 373 | 394 | 136,300 |
| 2024/07/08 | 414 | 414 | 406 | 409 | 44,900 |
| 2024/07/05 | 420 | 420 | 405 | 410 | 101,700 |
| 2024/07/04 | 391 | 415 | 387 | 415 | 172,300 |
| 2024/07/03 | 393 | 396 | 383 | 383 | 72,100 |
| 2024/07/02 | 366 | 385 | 366 | 385 | 74,300 |
| 2024/07/01 | 363 | 368 | 363 | 367 | 15,800 |
| 2024/06/28 | 363 | 368 | 360 | 366 | 21,900 |
| 2024/06/27 | 361 | 367 | 355 | 358 | 41,500 |
| 2024/06/26 | 353 | 365 | 353 | 361 | 29,500 |
| 2024/06/25 | 355 | 368 | 355 | 355 | 25,800 |
| 2024/06/24 | 367 | 367 | 358 | 360 | 24,400 |
| 2024/06/21 | 362 | 368 | 361 | 367 | 9,000 |
| 2024/06/20 | 369 | 370 | 362 | 364 | 25,000 |
| 2024/06/19 | 354 | 364 | 354 | 361 | 18,800 |
| 2024/06/18 | 354 | 359 | 351 | 354 | 15,500 |
| 2024/06/17 | 351 | 355 | 351 | 354 | 9,600 |
| 2024/06/14 | 346 | 358 | 346 | 353 | 33,700 |
| 2024/06/13 | 353 | 353 | 348 | 351 | 13,500 |
| 2024/06/12 | 354 | 356 | 350 | 356 | 26,200 |
| 2024/06/11 | 356 | 357 | 353 | 354 | 9,400 |
| 2024/06/10 | 356 | 359 | 352 | 356 | 20,100 |
| 2024/06/07 | 352 | 357 | 352 | 356 | 8,000 |
| 2024/06/06 | 355 | 365 | 352 | 352 | 24,000 |
| 2024/06/05 | 365 | 370 | 361 | 361 | 19,100 |
| 2024/06/04 | 353 | 365 | 353 | 365 | 18,500 |
| 2024/06/03 | 361 | 361 | 349 | 353 | 17,400 |
| 2024/05/31 | 344 | 355 | 344 | 355 | 24,500 |
| 2024/05/30 | 343 | 350 | 342 | 345 | 32,000 |
| 2024/05/29 | 361 | 361 | 352 | 352 | 20,800 |
| 2024/05/28 | 358 | 366 | 358 | 360 | 14,900 |
| 2024/05/27 | 352 | 364 | 341 | 364 | 37,200 |
| 2024/05/24 | 360 | 362 | 357 | 359 | 15,800 |
| 2024/05/23 | 373 | 373 | 362 | 363 | 35,100 |
| 2024/05/22 | 372 | 377 | 369 | 374 | 21,400 |
| 2024/05/21 | 377 | 377 | 371 | 371 | 25,600 |
| 2024/05/20 | 382 | 382 | 376 | 379 | 9,700 |
| 2024/05/17 | 387 | 391 | 377 | 377 | 65,400 |
| 2024/05/16 | 374 | 385 | 371 | 384 | 37,000 |
| 2024/05/15 | 371 | 379 | 362 | 375 | 61,800 |
| 2024/05/14 | 361 | 387 | 359 | 378 | 150,100 |
| 2024/05/13 | 360 | 360 | 351 | 357 | 36,100 |
| 2024/05/10 | 360 | 360 | 355 | 360 | 17,100 |
| 2024/05/09 | 354 | 358 | 347 | 358 | 13,400 |
| 2024/05/08 | 349 | 357 | 349 | 353 | 17,300 |
| 2024/05/07 | 354 | 356 | 344 | 354 | 47,300 |
| 2024/05/02 | 358 | 363 | 355 | 356 | 10,500 |
| 2024/05/01 | 357 | 362 | 355 | 362 | 17,600 |
| 2024/04/30 | 358 | 359 | 355 | 356 | 23,800 |
| 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 |