4890 (株)坪田ラボ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 358 | 363 | 355 | 356 | 10,500 | 356 |
| 2024-05-01 | 357 | 362 | 355 | 362 | 17,600 | 362 |
| 2024-04-30 | 358 | 359 | 355 | 356 | 23,800 | 356 |
| 2024-04-26 | 356 | 362 | 356 | 360 | 27,900 | 360 |
| 2024-04-25 | 353 | 360 | 353 | 360 | 41,900 | 360 |
| 2024-04-24 | 355 | 359 | 353 | 356 | 31,700 | 356 |
| 2024-04-23 | 363 | 363 | 353 | 355 | 24,600 | 355 |
| 2024-04-22 | 346 | 363 | 346 | 360 | 72,100 | 360 |
| 2024-04-19 | 347 | 354 | 339 | 345 | 114,000 | 345 |
| 2024-04-18 | 350 | 356 | 348 | 349 | 63,700 | 349 |
| 2024-04-17 | 366 | 366 | 355 | 355 | 63,500 | 355 |
| 2024-04-16 | 351 | 364 | 350 | 362 | 104,500 | 362 |
| 2024-04-15 | 357 | 358 | 350 | 353 | 52,500 | 353 |
| 2024-04-12 | 360 | 363 | 350 | 361 | 121,000 | 361 |
| 2024-04-11 | 363 | 363 | 346 | 360 | 135,300 | 360 |
| 2024-04-10 | 343 | 360 | 342 | 360 | 97,100 | 360 |
| 2024-04-09 | 341 | 347 | 339 | 344 | 54,300 | 344 |
| 2024-04-08 | 340 | 340 | 331 | 339 | 80,200 | 339 |
| 2024-04-05 | 316 | 335 | 313 | 335 | 82,700 | 335 |
| 2024-04-04 | 318 | 330 | 318 | 323 | 97,500 | 323 |
| 2024-04-03 | 328 | 328 | 316 | 318 | 83,000 | 318 |
| 2024-04-02 | 348 | 348 | 330 | 330 | 94,700 | 330 |
| 2024-04-01 | 355 | 356 | 348 | 349 | 55,400 | 349 |
| 2024-03-29 | 347 | 356 | 346 | 354 | 36,700 | 354 |
| 2024-03-28 | 351 | 354 | 344 | 346 | 77,800 | 346 |
| 2024-03-27 | 358 | 360 | 351 | 352 | 83,700 | 352 |
| 2024-03-26 | 366 | 368 | 354 | 354 | 103,500 | 354 |
| 2024-03-25 | 379 | 385 | 365 | 368 | 145,500 | 368 |
| 2024-03-22 | 373 | 376 | 358 | 375 | 169,900 | 375 |
| 2024-03-21 | 372 | 383 | 366 | 371 | 202,400 | 371 |
| 2024-03-19 | 373 | 377 | 356 | 363 | 245,200 | 363 |
| 2024-03-18 | 368 | 378 | 361 | 373 | 237,800 | 373 |
| 2024-03-15 | 397 | 398 | 365 | 369 | 356,900 | 369 |
| 2024-03-14 | 430 | 431 | 381 | 396 | 901,300 | 396 |
| 2024-03-13 | 407 | 475 | 398 | 424 | 3,442,700 | 424 |
| 2024-03-12 | 499 | 511 | 390 | 395 | 2,554,000 | 395 |
| 2024-03-11 | 467 | 467 | 467 | 467 | 66,400 | 467 |
| 2024-03-08 | 387 | 387 | 387 | 387 | 43,400 | 387 |
| 2024-03-07 | 318 | 330 | 302 | 307 | 281,500 | 307 |
| 2024-03-06 | 289 | 301 | 289 | 299 | 48,100 | 299 |
| 2024-03-05 | 291 | 296 | 283 | 291 | 35,700 | 291 |
| 2024-03-04 | 293 | 302 | 292 | 293 | 32,600 | 293 |
| 2024-03-01 | 302 | 303 | 289 | 293 | 79,800 | 293 |
| 2024-02-29 | 320 | 320 | 299 | 302 | 52,800 | 302 |
| 2024-02-28 | 307 | 320 | 306 | 317 | 113,600 | 317 |
| 2024-02-27 | 293 | 314 | 293 | 309 | 170,500 | 309 |
| 2024-02-26 | 278 | 292 | 273 | 291 | 116,000 | 291 |
| 2024-02-22 | 296 | 336 | 271 | 278 | 987,700 | 278 |
| 2024-02-21 | 286 | 319 | 283 | 296 | 221,600 | 296 |
| 2024-02-20 | 292 | 295 | 284 | 288 | 75,900 | 288 |
| 2024-02-19 | 275 | 291 | 275 | 289 | 123,600 | 289 |
| 2024-02-16 | 256 | 281 | 256 | 275 | 211,200 | 275 |
| 2024-02-15 | 261 | 261 | 252 | 252 | 67,600 | 252 |
| 2024-02-14 | 273 | 281 | 258 | 260 | 111,800 | 260 |
| 2024-02-13 | 271 | 281 | 263 | 272 | 177,100 | 272 |
| 2024-02-09 | 255 | 285 | 255 | 270 | 578,100 | 270 |
| 2024-02-08 | 332 | 334 | 326 | 326 | 40,200 | 326 |
| 2024-02-07 | 344 | 344 | 326 | 334 | 58,900 | 334 |
| 2024-02-06 | 352 | 352 | 339 | 340 | 68,000 | 340 |
| 2024-02-05 | 350 | 359 | 343 | 357 | 47,000 | 357 |
| 2024-02-02 | 343 | 349 | 342 | 342 | 30,800 | 342 |
| 2024-02-01 | 351 | 356 | 343 | 343 | 36,600 | 343 |
| 2024-01-31 | 351 | 357 | 344 | 355 | 60,700 | 355 |
| 2024-01-30 | 353 | 366 | 350 | 351 | 70,800 | 351 |
| 2024-01-29 | 357 | 357 | 350 | 353 | 53,000 | 353 |
| 2024-01-26 | 352 | 360 | 346 | 350 | 94,200 | 350 |
| 2024-01-25 | 339 | 367 | 332 | 359 | 296,400 | 359 |
| 2024-01-24 | 338 | 343 | 337 | 339 | 9,100 | 339 |
| 2024-01-23 | 338 | 347 | 337 | 338 | 71,100 | 338 |
| 2024-01-22 | 324 | 338 | 323 | 335 | 51,800 | 335 |
| 2024-01-19 | 324 | 329 | 320 | 322 | 52,300 | 322 |
| 2024-01-18 | 328 | 328 | 322 | 325 | 24,400 | 325 |
| 2024-01-17 | 340 | 340 | 326 | 326 | 47,300 | 326 |
| 2024-01-16 | 345 | 351 | 338 | 338 | 49,200 | 338 |
| 2024-01-15 | 334 | 344 | 334 | 344 | 41,800 | 344 |
| 2024-01-12 | 340 | 341 | 331 | 332 | 27,500 | 332 |
| 2024-01-11 | 338 | 343 | 336 | 336 | 49,900 | 336 |
| 2024-01-10 | 340 | 344 | 337 | 337 | 65,900 | 337 |
| 2024-01-09 | 342 | 349 | 338 | 340 | 49,200 | 340 |
| 2024-01-05 | 344 | 344 | 333 | 335 | 75,300 | 335 |
| 2024-01-04 | 335 | 347 | 329 | 341 | 102,300 | 341 |
分割・併合履歴 ： なし
