4890 (株)坪田ラボの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	334	341	323	335	108,800	335
2023-12-28	305	334	304	334	123,600	334
2023-12-27	294	312	290	307	216,600	307
2023-12-26	292	299	291	297	132,800	297
2023-12-25	298	301	290	294	149,400	294
2023-12-22	310	312	298	301	177,100	301
2023-12-21	313	314	305	305	148,900	305
2023-12-20	318	324	315	321	104,800	321
2023-12-19	314	326	314	318	157,000	318
2023-12-18	320	323	306	318	176,500	318
2023-12-15	330	343	318	328	161,300	328
2023-12-14	338	341	320	329	111,500	329
2023-12-13	336	339	331	333	138,500	333
2023-12-12	350	350	337	340	95,200	340
2023-12-11	350	358	345	345	89,200	345
2023-12-08	360	361	346	346	156,700	346
2023-12-07	381	381	361	366	178,100	366
2023-12-06	395	396	383	385	149,600	385
2023-12-05	404	407	396	396	68,500	396
2023-12-04	408	408	402	408	22,600	408
2023-12-01	412	412	405	411	40,500	411
2023-11-30	404	415	403	413	60,100	413
2023-11-29	397	408	397	405	64,900	405
2023-11-28	406	408	395	399	67,700	399
2023-11-27	419	419	400	406	101,900	406
2023-11-24	414	419	410	419	57,500	419
2023-11-22	408	419	408	419	44,700	419
2023-11-21	408	415	403	415	60,100	415
2023-11-20	401	418	401	410	69,300	410
2023-11-17	415	415	395	405	155,600	405
2023-11-16	420	424	409	409	102,600	409
2023-11-15	431	438	421	427	80,200	427
2023-11-14	434	436	426	434	50,400	434
2023-11-13	430	445	426	431	85,500	431
2023-11-10	458	460	445	460	59,700	460
2023-11-09	463	478	450	463	140,800	463
2023-11-08	470	514	470	471	615,200	471
2023-11-07	458	458	439	450	36,800	450
2023-11-06	432	463	432	453	115,900	453
2023-11-02	421	431	421	431	28,900	431
2023-11-01	435	435	420	425	22,100	425
2023-10-31	425	430	419	430	16,900	430
2023-10-30	426	433	421	429	35,800	429
2023-10-27	411	428	411	423	55,800	423
2023-10-26	418	428	418	418	44,400	418
2023-10-25	439	441	434	434	23,800	434
2023-10-24	427	436	411	436	69,300	436
2023-10-23	435	440	428	432	28,900	432
2023-10-20	435	440	419	437	77,300	437
2023-10-19	445	449	438	440	39,400	440
2023-10-18	446	457	440	453	42,500	453
2023-10-17	450	462	442	445	55,400	445
2023-10-16	477	477	446	446	83,600	446
2023-10-13	492	495	478	478	46,300	478
2023-10-12	499	503	494	502	23,200	502
2023-10-11	494	506	494	501	40,600	501
2023-10-10	494	505	494	500	20,300	500
2023-10-06	490	493	485	493	10,600	493
2023-10-05	480	495	480	490	37,200	490
2023-10-04	480	490	480	480	52,900	480
2023-10-03	505	505	488	488	67,800	488
2023-10-02	523	545	505	506	74,400	506
2023-09-29	515	524	511	513	22,800	513
2023-09-28	507	524	507	521	26,900	521
2023-09-27	501	515	501	515	26,800	515
2023-09-26	519	519	505	507	27,900	507
2023-09-25	515	521	512	521	23,200	521
2023-09-22	501	517	499	513	37,600	513
2023-09-21	512	512	502	502	32,700	502
2023-09-20	523	526	515	516	18,500	516
2023-09-19	522	525	511	519	47,100	519
2023-09-15	523	527	521	524	22,600	524
2023-09-14	521	528	515	523	44,200	523
2023-09-13	527	531	523	528	25,000	528
2023-09-12	531	540	526	530	37,700	530
2023-09-11	539	545	526	531	36,500	531
2023-09-08	530	544	530	539	24,000	539
2023-09-07	557	559	534	536	75,000	536
2023-09-06	575	575	556	559	64,300	559
2023-09-05	563	575	560	575	67,700	575
2023-09-04	551	563	548	554	54,600	554
2023-09-01	545	560	541	554	57,800	554
2023-08-31	548	552	539	552	29,400	552
2023-08-30	545	548	538	548	36,600	548
2023-08-29	523	544	522	541	58,900	541
2023-08-28	530	539	521	521	41,500	521
2023-08-25	530	534	523	530	48,800	530
2023-08-24	550	555	534	534	144,100	534
2023-08-23	510	535	508	532	140,400	532
2023-08-22	496	509	495	502	48,200	502
2023-08-21	495	501	493	495	57,900	495
2023-08-18	478	496	478	492	47,600	492
2023-08-17	496	496	472	477	95,700	477
2023-08-16	500	500	486	486	104,500	486
2023-08-15	498	514	497	501	142,100	501
2023-08-14	514	540	508	510	273,200	510
2023-08-10	580	585	568	570	130,000	570
2023-08-09	577	596	577	591	41,600	591
2023-08-08	585	590	581	581	32,000	581
2023-08-07	590	591	583	586	68,100	586
2023-08-04	600	607	593	593	40,100	593
2023-08-03	603	606	595	600	80,200	600
2023-08-02	613	616	605	608	63,800	608
2023-08-01	609	635	609	618	105,400	618
2023-07-31	615	622	608	608	38,800	608
2023-07-28	617	619	602	614	94,000	614
2023-07-27	619	626	617	620	31,000	620
2023-07-26	621	629	615	622	50,800	622
2023-07-25	637	637	624	626	48,500	626
2023-07-24	640	647	632	640	60,100	640
2023-07-21	646	648	633	644	58,700	644
2023-07-20	651	658	647	648	28,100	648
2023-07-19	646	660	646	649	50,900	649
2023-07-18	669	679	642	650	352,500	650
2023-07-14	632	639	618	619	95,400	619
2023-07-13	637	646	629	635	61,400	635
2023-07-12	655	659	641	641	37,900	641
2023-07-11	651	658	646	647	74,600	647
2023-07-10	665	665	653	653	36,400	653
2023-07-07	652	670	652	661	63,000	661
2023-07-06	668	670	662	662	45,700	662
2023-07-05	682	688	668	672	86,000	672
2023-07-04	694	697	687	687	60,900	687
2023-07-03	700	704	693	694	71,200	694
2023-06-30	694	698	686	698	82,100	698
2023-06-29	690	698	685	693	54,400	693
2023-06-28	687	696	683	689	49,700	689
2023-06-27	690	696	672	681	118,000	681
2023-06-26	706	708	695	697	60,700	697
2023-06-23	724	728	706	710	100,400	710
2023-06-22	714	738	712	719	138,500	719
2023-06-21	711	732	707	717	209,100	717
2023-06-20	701	721	692	698	161,700	698
2023-06-19	691	723	688	709	174,900	709
2023-06-16	683	689	681	688	60,900	688
2023-06-15	697	701	684	686	64,900	686
2023-06-14	700	703	692	693	87,300	693
2023-06-13	699	714	697	697	114,800	697
2023-06-12	692	697	684	697	102,900	697
2023-06-09	671	693	671	684	86,500	684
2023-06-08	689	699	668	676	119,800	676
2023-06-07	704	714	677	688	187,500	688
2023-06-06	672	710	667	705	251,100	705
2023-06-05	675	684	668	671	137,800	671
2023-06-02	676	679	665	675	97,700	675
2023-06-01	678	685	675	676	70,100	676
2023-05-31	689	693	673	673	105,100	673
2023-05-30	689	690	669	688	148,000	688
2023-05-29	663	694	660	679	208,500	679
2023-05-26	685	698	654	657	334,400	657
2023-05-25	660	728	660	685	1,045,500	685
2023-05-24	600	698	600	660	1,159,200	660
2023-05-23	600	612	599	599	261,500	599
2023-05-22	589	629	589	606	231,800	606
2023-05-19	570	598	556	593	317,000	593
2023-05-18	600	604	576	577	412,300	577
2023-05-17	611	614	602	603	313,500	603
2023-05-16	635	646	603	616	809,600	616
2023-05-15	655	655	655	655	123,100	655
2023-05-12	810	812	797	805	160,100	805
2023-05-11	814	825	812	818	92,900	818
2023-05-10	817	818	807	814	47,300	814
2023-05-09	808	824	808	817	123,500	817
2023-05-08	804	813	798	808	141,200	808
2023-05-02	791	798	788	795	83,700	795
2023-05-01	792	792	782	790	84,700	790
2023-04-28	787	793	779	784	92,200	784
2023-04-27	785	787	777	784	140,700	784
2023-04-26	800	800	782	790	204,400	790
2023-04-25	808	808	800	801	70,400	801
2023-04-24	820	821	802	802	118,700	802
2023-04-21	806	827	800	814	278,100	814
2023-04-20	798	813	796	806	114,700	806
2023-04-19	804	806	798	798	73,700	798
2023-04-18	797	806	796	806	130,800	806
2023-04-17	804	807	796	796	253,300	796
2023-04-14	808	812	799	806	204,300	806
2023-04-13	810	816	800	807	176,000	807
2023-04-12	812	814	804	810	126,600	810
2023-04-11	815	821	805	811	177,500	811
2023-04-10	819	829	805	813	167,200	813
2023-04-07	815	820	803	813	169,900	813
2023-04-06	813	822	811	815	101,300	815
2023-04-05	830	830	811	813	184,100	813
2023-04-04	826	836	819	834	136,700	834
2023-04-03	844	847	817	818	240,000	818
2023-03-31	820	834	815	829	196,300	829
2023-03-30	818	835	806	818	745,800	818
2023-03-29	891	894	878	878	104,300	878
2023-03-28	892	903	875	891	195,400	891
2023-03-27	938	951	871	893	578,900	893
2023-03-24	938	953	913	945	642,200	945
2023-03-23	887	915	876	913	252,900	913
2023-03-22	863	905	863	888	257,600	888
2023-03-20	885	887	851	856	222,600	856
2023-03-17	863	896	857	895	385,500	895
2023-03-16	830	862	830	855	170,500	855
2023-03-15	819	877	819	862	319,200	862
2023-03-14	820	831	803	815	134,800	815
2023-03-13	834	838	813	823	188,400	823
2023-03-10	850	861	842	849	144,500	849
2023-03-09	873	873	851	857	160,700	857
2023-03-08	877	885	859	868	211,800	868
2023-03-07	872	895	868	888	172,000	888
2023-03-06	880	890	863	870	237,600	870
2023-03-03	888	890	855	865	232,100	865
2023-03-02	864	913	853	881	579,200	881
2023-03-01	840	865	829	862	359,700	862
2023-02-28	808	834	803	829	178,900	829
2023-02-27	800	808	798	808	168,000	808
2023-02-24	815	818	801	808	183,300	808
2023-02-22	835	854	825	826	199,500	826
2023-02-21	824	879	824	850	600,500	850
2023-02-20	802	821	795	817	159,700	817
2023-02-17	804	815	800	800	205,800	800
2023-02-16	798	835	798	825	311,200	825
2023-02-15	816	829	795	806	310,200	806
2023-02-14	830	838	816	832	216,800	832
2023-02-13	834	852	825	830	402,400	830
2023-02-10	870	900	860	898	306,100	898
2023-02-09	854	872	853	865	98,000	865
2023-02-08	854	870	854	858	132,200	858
2023-02-07	883	883	847	865	302,600	865
2023-02-06	872	886	866	885	157,600	885
2023-02-03	877	877	862	873	117,000	873
2023-02-02	870	876	866	874	64,900	874
2023-02-01	875	882	866	870	74,800	870
2023-01-31	881	886	869	875	87,800	875
2023-01-30	879	893	865	874	155,300	874
2023-01-27	883	883	865	878	189,200	878
2023-01-26	905	905	880	887	221,900	887
2023-01-25	896	905	886	901	167,000	901
2023-01-24	902	910	887	895	232,200	895
2023-01-23	932	933	902	905	381,800	905
2023-01-20	861	910	861	907	393,500	907
2023-01-19	845	867	837	859	164,100	859
2023-01-18	843	853	821	848	272,900	848
2023-01-17	846	857	828	843	180,500	843
2023-01-16	855	884	838	845	327,800	845
2023-01-13	915	919	868	870	433,200	870
2023-01-12	941	949	921	922	265,900	922
2023-01-11	910	938	900	937	376,700	937
2023-01-10	927	933	901	904	282,100	904
2023-01-06	921	935	912	917	313,200	917
2023-01-05	908	931	883	931	589,200	931
2023-01-04	885	940	883	895	938,800	895

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4890 (株)坪田ラボ の時系列データ [2023年度]

4890 (株)坪田ラボの時系列データ [2023年度]