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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 433 | 463 | 429 | 440 | 90,400 | 440 |
| 2024-11-21 | 425 | 435 | 425 | 435 | 36,000 | 435 |
| 2024-11-20 | 419 | 429 | 418 | 425 | 39,900 | 425 |
| 2024-11-19 | 415 | 430 | 415 | 424 | 51,300 | 424 |
| 2024-11-18 | 414 | 429 | 410 | 423 | 60,300 | 423 |
| 2024-11-15 | 428 | 435 | 421 | 427 | 57,200 | 427 |
| 2024-11-14 | 434 | 439 | 431 | 434 | 56,100 | 434 |
| 2024-11-13 | 452 | 461 | 432 | 435 | 160,000 | 435 |
| 2024-11-12 | 438 | 448 | 437 | 440 | 46,500 | 440 |
| 2024-11-11 | 430 | 437 | 426 | 437 | 22,100 | 437 |
| 2024-11-08 | 440 | 440 | 428 | 430 | 33,800 | 430 |
| 2024-11-07 | 440 | 444 | 433 | 437 | 23,600 | 437 |
| 2024-11-06 | 442 | 443 | 436 | 437 | 34,200 | 437 |
| 2024-11-05 | 445 | 446 | 439 | 441 | 12,300 | 441 |
| 2024-11-01 | 438 | 450 | 438 | 442 | 47,200 | 442 |
| 2024-10-31 | 444 | 453 | 441 | 453 | 34,000 | 453 |
| 2024-10-30 | 444 | 448 | 439 | 444 | 36,600 | 444 |
| 2024-10-29 | 433 | 445 | 432 | 443 | 50,100 | 443 |
| 2024-10-28 | 415 | 436 | 415 | 434 | 45,800 | 434 |
| 2024-10-25 | 429 | 429 | 414 | 416 | 28,700 | 416 |
| 2024-10-24 | 415 | 430 | 410 | 427 | 43,600 | 427 |
| 2024-10-23 | 424 | 425 | 412 | 416 | 80,200 | 416 |
| 2024-10-22 | 435 | 437 | 426 | 428 | 26,100 | 428 |
| 2024-10-21 | 427 | 441 | 427 | 434 | 43,900 | 434 |
| 2024-10-18 | 437 | 437 | 427 | 429 | 17,000 | 429 |
| 2024-10-17 | 429 | 433 | 424 | 431 | 26,800 | 431 |
| 2024-10-16 | 430 | 437 | 425 | 431 | 38,000 | 431 |
| 2024-10-15 | 425 | 439 | 424 | 435 | 58,100 | 435 |
| 2024-10-11 | 430 | 430 | 421 | 425 | 46,400 | 425 |
| 2024-10-10 | 450 | 451 | 427 | 428 | 126,000 | 428 |
| 2024-10-09 | 448 | 454 | 447 | 449 | 62,500 | 449 |
| 2024-10-08 | 464 | 464 | 447 | 448 | 120,300 | 448 |
| 2024-10-07 | 466 | 472 | 453 | 470 | 225,700 | 470 |
| 2024-10-04 | 445 | 463 | 440 | 458 | 198,100 | 458 |
| 2024-10-03 | 452 | 457 | 435 | 445 | 281,800 | 445 |
| 2024-10-02 | 490 | 497 | 446 | 450 | 1,260,900 | 450 |
| 2024-10-01 | 445 | 459 | 443 | 450 | 42,900 | 450 |
| 2024-09-30 | 434 | 446 | 430 | 435 | 51,400 | 435 |
| 2024-09-27 | 455 | 455 | 443 | 448 | 62,400 | 448 |
| 2024-09-26 | 458 | 458 | 443 | 447 | 76,000 | 447 |
| 2024-09-25 | 454 | 461 | 452 | 458 | 30,800 | 458 |
| 2024-09-24 | 477 | 477 | 446 | 454 | 128,700 | 454 |
| 2024-09-20 | 461 | 477 | 460 | 475 | 85,900 | 475 |
| 2024-09-19 | 446 | 457 | 446 | 457 | 61,500 | 457 |
| 2024-09-18 | 449 | 460 | 439 | 442 | 74,800 | 442 |
| 2024-09-17 | 458 | 460 | 437 | 444 | 104,000 | 444 |
| 2024-09-13 | 472 | 480 | 458 | 461 | 218,100 | 461 |
| 2024-09-12 | 485 | 496 | 463 | 475 | 294,000 | 475 |
| 2024-09-11 | 517 | 529 | 466 | 477 | 728,000 | 477 |
| 2024-09-10 | 530 | 530 | 490 | 507 | 1,245,000 | 507 |
| 2024-09-09 | 545 | 590 | 542 | 553 | 2,514,500 | 553 |
| 2024-09-06 | 502 | 502 | 502 | 502 | 72,100 | 502 |
| 2024-09-05 | 418 | 427 | 417 | 422 | 27,300 | 422 |
| 2024-09-04 | 432 | 439 | 416 | 418 | 82,700 | 418 |
| 2024-09-03 | 437 | 446 | 437 | 446 | 40,800 | 446 |
| 2024-09-02 | 441 | 445 | 433 | 435 | 36,000 | 435 |
| 2024-08-30 | 444 | 447 | 439 | 441 | 47,700 | 441 |
| 2024-08-29 | 455 | 470 | 443 | 447 | 125,000 | 447 |
| 2024-08-28 | 492 | 492 | 455 | 458 | 171,800 | 458 |
| 2024-08-27 | 459 | 508 | 458 | 484 | 378,300 | 484 |
| 2024-08-26 | 436 | 459 | 436 | 458 | 94,200 | 458 |
| 2024-08-23 | 432 | 436 | 426 | 434 | 29,100 | 434 |
| 2024-08-22 | 433 | 437 | 426 | 433 | 51,800 | 433 |
| 2024-08-21 | 433 | 438 | 432 | 435 | 24,300 | 435 |
| 2024-08-20 | 431 | 443 | 431 | 438 | 43,500 | 438 |
| 2024-08-19 | 435 | 447 | 425 | 428 | 84,700 | 428 |
| 2024-08-16 | 434 | 469 | 434 | 439 | 152,600 | 439 |
| 2024-08-15 | 439 | 445 | 427 | 427 | 112,600 | 427 |
| 2024-08-14 | 451 | 457 | 433 | 443 | 159,100 | 443 |
| 2024-08-13 | 427 | 457 | 427 | 456 | 144,000 | 456 |
| 2024-08-09 | 421 | 448 | 411 | 421 | 100,500 | 421 |
| 2024-08-08 | 423 | 434 | 404 | 415 | 89,100 | 415 |
| 2024-08-07 | 405 | 447 | 405 | 423 | 173,500 | 423 |
| 2024-08-06 | 392 | 439 | 392 | 421 | 333,200 | 421 |
| 2024-08-05 | 424 | 430 | 376 | 376 | 317,600 | 376 |
| 2024-08-02 | 475 | 494 | 455 | 456 | 428,000 | 456 |
| 2024-08-01 | 550 | 550 | 498 | 501 | 472,300 | 501 |
| 2024-07-31 | 605 | 607 | 533 | 553 | 1,786,900 | 553 |
| 2024-07-30 | 530 | 625 | 525 | 625 | 2,334,300 | 625 |
| 2024-07-29 | 498 | 533 | 495 | 525 | 184,300 | 525 |
| 2024-07-26 | 494 | 543 | 490 | 507 | 591,000 | 507 |
| 2024-07-25 | 475 | 519 | 473 | 494 | 438,600 | 494 |
| 2024-07-24 | 462 | 488 | 462 | 482 | 117,800 | 482 |
| 2024-07-23 | 455 | 480 | 452 | 473 | 86,300 | 473 |
| 2024-07-22 | 480 | 480 | 451 | 461 | 138,600 | 461 |
| 2024-07-19 | 460 | 488 | 457 | 480 | 193,700 | 480 |
| 2024-07-18 | 455 | 480 | 451 | 465 | 202,800 | 465 |
| 2024-07-17 | 457 | 471 | 447 | 457 | 312,300 | 457 |
| 2024-07-16 | 448 | 450 | 435 | 450 | 204,300 | 450 |
| 2024-07-12 | 466 | 481 | 444 | 448 | 768,100 | 448 |
| 2024-07-11 | 506 | 554 | 490 | 498 | 4,246,200 | 498 |
| 2024-07-10 | 474 | 474 | 474 | 474 | 64,300 | 474 |
| 2024-07-09 | 411 | 411 | 373 | 394 | 136,300 | 394 |
| 2024-07-08 | 414 | 414 | 406 | 409 | 44,900 | 409 |
| 2024-07-05 | 420 | 420 | 405 | 410 | 101,700 | 410 |
| 2024-07-04 | 391 | 415 | 387 | 415 | 172,300 | 415 |
| 2024-07-03 | 393 | 396 | 383 | 383 | 72,100 | 383 |
| 2024-07-02 | 366 | 385 | 366 | 385 | 74,300 | 385 |
| 2024-07-01 | 363 | 368 | 363 | 367 | 15,800 | 367 |
| 2024-06-28 | 363 | 368 | 360 | 366 | 21,900 | 366 |
| 2024-06-27 | 361 | 367 | 355 | 358 | 41,500 | 358 |
| 2024-06-26 | 353 | 365 | 353 | 361 | 29,500 | 361 |
| 2024-06-25 | 355 | 368 | 355 | 355 | 25,800 | 355 |
| 2024-06-24 | 367 | 367 | 358 | 360 | 24,400 | 360 |
| 2024-06-21 | 362 | 368 | 361 | 367 | 9,000 | 367 |
| 2024-06-20 | 369 | 370 | 362 | 364 | 25,000 | 364 |
| 2024-06-19 | 354 | 364 | 354 | 361 | 18,800 | 361 |
| 2024-06-18 | 354 | 359 | 351 | 354 | 15,500 | 354 |
| 2024-06-17 | 351 | 355 | 351 | 354 | 9,600 | 354 |
| 2024-06-14 | 346 | 358 | 346 | 353 | 33,700 | 353 |
| 2024-06-13 | 353 | 353 | 348 | 351 | 13,500 | 351 |
| 2024-06-12 | 354 | 356 | 350 | 356 | 26,200 | 356 |
| 2024-06-11 | 356 | 357 | 353 | 354 | 9,400 | 354 |
| 2024-06-10 | 356 | 359 | 352 | 356 | 20,100 | 356 |
| 2024-06-07 | 352 | 357 | 352 | 356 | 8,000 | 356 |
| 2024-06-06 | 355 | 365 | 352 | 352 | 24,000 | 352 |
| 2024-06-05 | 365 | 370 | 361 | 361 | 19,100 | 361 |
| 2024-06-04 | 353 | 365 | 353 | 365 | 18,500 | 365 |
| 2024-06-03 | 361 | 361 | 349 | 353 | 17,400 | 353 |
| 2024-05-31 | 344 | 355 | 344 | 355 | 24,500 | 355 |
| 2024-05-30 | 343 | 350 | 342 | 345 | 32,000 | 345 |
| 2024-05-29 | 361 | 361 | 352 | 352 | 20,800 | 352 |
| 2024-05-28 | 358 | 366 | 358 | 360 | 14,900 | 360 |
| 2024-05-27 | 352 | 364 | 341 | 364 | 37,200 | 364 |
| 2024-05-24 | 360 | 362 | 357 | 359 | 15,800 | 359 |
| 2024-05-23 | 373 | 373 | 362 | 363 | 35,100 | 363 |
| 2024-05-22 | 372 | 377 | 369 | 374 | 21,400 | 374 |
| 2024-05-21 | 377 | 377 | 371 | 371 | 25,600 | 371 |
| 2024-05-20 | 382 | 382 | 376 | 379 | 9,700 | 379 |
| 2024-05-17 | 387 | 391 | 377 | 377 | 65,400 | 377 |
| 2024-05-16 | 374 | 385 | 371 | 384 | 37,000 | 384 |
| 2024-05-15 | 371 | 379 | 362 | 375 | 61,800 | 375 |
| 2024-05-14 | 361 | 387 | 359 | 378 | 150,100 | 378 |
| 2024-05-13 | 360 | 360 | 351 | 357 | 36,100 | 357 |
| 2024-05-10 | 360 | 360 | 355 | 360 | 17,100 | 360 |
| 2024-05-09 | 354 | 358 | 347 | 358 | 13,400 | 358 |
| 2024-05-08 | 349 | 357 | 349 | 353 | 17,300 | 353 |
| 2024-05-07 | 354 | 356 | 344 | 354 | 47,300 | 354 |
| 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
