日本テクノ・ラボ(3849)の株価時系列情報
日本テクノ・ラボ(3849)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 |
|---|---|---|---|---|---|
| 2025/12/03 | 552 | 552 | 542 | 542 | 900 |
| 2025/12/02 | 551 | 551 | 542 | 542 | 1,800 |
| 2025/12/01 | 550 | 558 | 535 | 551 | 4,300 |
| 2025/11/28 | 549 | 549 | 549 | 549 | 100 |
| 2025/11/27 | 545 | 546 | 545 | 546 | 200 |
| 2025/11/26 | 545 | 545 | 545 | 545 | 500 |
| 2025/11/25 | 549 | 549 | 543 | 543 | 400 |
| 2025/11/21 | 549 | 550 | 549 | 550 | 500 |
| 2025/11/20 | 555 | 555 | 551 | 552 | 600 |
| 2025/11/19 | 566 | 566 | 549 | 549 | 1,300 |
| 2025/11/18 | 568 | 568 | 562 | 562 | 300 |
| 2025/11/17 | 591 | 591 | 558 | 568 | 3,000 |
| 2025/11/14 | 598 | 628 | 579 | 628 | 1,600 |
| 2025/11/13 | 550 | 597 | 550 | 594 | 4,100 |
| 2025/11/12 | 546 | 550 | 544 | 550 | 1,200 |
| 2025/11/11 | 544 | 550 | 544 | 546 | 2,500 |
| 2025/11/10 | 536 | 536 | 536 | 536 | 100 |
| 2025/11/07 | 536 | 541 | 535 | 541 | 700 |
| 2025/11/04 | 535 | 535 | 535 | 535 | 100 |
| 2025/10/31 | 535 | 535 | 535 | 535 | 400 |
| 2025/10/30 | 535 | 535 | 535 | 535 | 100 |
| 2025/10/29 | 538 | 538 | 535 | 535 | 1,100 |
| 2025/10/28 | 536 | 536 | 536 | 536 | 400 |
| 2025/10/27 | 538 | 538 | 537 | 537 | 800 |
| 2025/10/24 | 535 | 535 | 535 | 535 | 800 |
| 2025/10/22 | 550 | 550 | 536 | 545 | 1,800 |
| 2025/10/21 | 546 | 552 | 541 | 541 | 2,200 |
| 2025/10/20 | 538 | 538 | 538 | 538 | 100 |
| 2025/10/17 | 538 | 538 | 538 | 538 | 100 |
| 2025/10/15 | 538 | 538 | 536 | 538 | 1,600 |
| 2025/10/14 | 538 | 538 | 538 | 538 | 300 |
| 2025/10/09 | 539 | 541 | 539 | 540 | 900 |
| 2025/10/08 | 532 | 539 | 532 | 537 | 1,900 |
| 2025/10/07 | 529 | 532 | 528 | 532 | 1,400 |
| 2025/10/06 | 530 | 550 | 527 | 532 | 5,100 |
| 2025/10/03 | 548 | 548 | 548 | 548 | 400 |
| 2025/10/02 | 528 | 538 | 528 | 538 | 1,300 |
| 2025/10/01 | 522 | 530 | 522 | 522 | 1,500 |
| 2025/09/29 | 520 | 520 | 520 | 520 | 300 |
| 2025/09/26 | 519 | 520 | 519 | 520 | 500 |
| 2025/09/25 | 516 | 516 | 516 | 516 | 800 |
| 2025/09/24 | 518 | 518 | 512 | 513 | 400 |
| 2025/09/22 | 525 | 525 | 515 | 515 | 700 |
| 2025/09/19 | 515 | 516 | 514 | 516 | 1,200 |
| 2025/09/18 | 519 | 519 | 518 | 518 | 300 |
| 2025/09/17 | 521 | 521 | 520 | 520 | 300 |
| 2025/09/16 | 520 | 520 | 520 | 520 | 100 |
| 2025/09/12 | 523 | 523 | 520 | 520 | 300 |
| 2025/09/11 | 525 | 525 | 525 | 525 | 200 |
| 2025/09/10 | 520 | 523 | 519 | 523 | 700 |
| 2025/09/08 | 521 | 523 | 521 | 522 | 400 |
| 2025/09/05 | 525 | 525 | 525 | 525 | 100 |
| 2025/09/04 | 535 | 535 | 522 | 522 | 1,900 |
| 2025/08/28 | 530 | 530 | 530 | 530 | 400 |
| 2025/08/27 | 530 | 534 | 530 | 534 | 700 |
| 2025/08/26 | 520 | 520 | 520 | 520 | 200 |
| 2025/08/25 | 524 | 524 | 520 | 520 | 4,100 |
| 2025/08/21 | 533 | 533 | 533 | 533 | 100 |
| 2025/08/20 | 528 | 528 | 528 | 528 | 100 |
| 2025/08/19 | 530 | 530 | 528 | 528 | 500 |
| 2025/08/15 | 536 | 536 | 526 | 528 | 1,600 |
| 2025/08/14 | 547 | 547 | 546 | 546 | 200 |
| 2025/08/13 | 518 | 550 | 518 | 548 | 4,200 |
| 2025/08/12 | 521 | 521 | 510 | 510 | 1,300 |
| 2025/08/08 | 521 | 521 | 521 | 521 | 100 |
| 2025/08/07 | 523 | 523 | 523 | 523 | 100 |
| 2025/08/06 | 525 | 525 | 525 | 525 | 100 |
| 2025/08/05 | 532 | 532 | 532 | 532 | 100 |
| 2025/08/04 | 516 | 523 | 516 | 523 | 1,600 |
| 2025/07/31 | 517 | 517 | 517 | 517 | 100 |
| 2025/07/30 | 518 | 518 | 513 | 517 | 1,100 |
| 2025/07/29 | 525 | 525 | 517 | 517 | 400 |
| 2025/07/28 | 528 | 530 | 520 | 520 | 300 |
| 2025/07/25 | 532 | 533 | 521 | 521 | 1,500 |
| 2025/07/24 | 515 | 526 | 515 | 526 | 800 |
| 2025/07/23 | 515 | 515 | 514 | 515 | 700 |
| 2025/07/22 | 512 | 512 | 512 | 512 | 100 |
| 2025/07/17 | 513 | 517 | 513 | 517 | 700 |
| 2025/07/16 | 519 | 519 | 517 | 517 | 300 |
| 2025/07/15 | 519 | 519 | 519 | 519 | 100 |
| 2025/07/14 | 519 | 521 | 519 | 521 | 500 |
| 2025/07/11 | 518 | 518 | 515 | 515 | 400 |
| 2025/07/10 | 515 | 515 | 515 | 515 | 200 |
| 2025/07/09 | 518 | 519 | 518 | 519 | 200 |
| 2025/07/08 | 526 | 526 | 509 | 519 | 4,600 |
| 2025/07/03 | 543 | 547 | 537 | 543 | 2,000 |
| 2025/07/02 | 523 | 523 | 518 | 523 | 1,200 |
| 2025/07/01 | 520 | 522 | 520 | 522 | 300 |
| 2025/06/30 | 520 | 520 | 519 | 519 | 300 |
| 2025/06/27 | 524 | 524 | 517 | 517 | 700 |
| 2025/06/26 | 523 | 524 | 523 | 524 | 300 |
| 2025/06/24 | 515 | 519 | 515 | 519 | 1,200 |
| 2025/06/23 | 513 | 515 | 513 | 515 | 300 |
| 2025/06/20 | 510 | 512 | 509 | 512 | 4,100 |
| 2025/06/19 | 520 | 520 | 507 | 509 | 1,700 |
| 2025/06/18 | 520 | 520 | 520 | 520 | 400 |
| 2025/06/17 | 519 | 520 | 519 | 520 | 300 |
| 2025/06/16 | 519 | 520 | 519 | 520 | 3,300 |
| 2025/06/13 | 522 | 522 | 520 | 520 | 700 |
| 2025/06/11 | 525 | 527 | 525 | 527 | 200 |
| 2025/06/09 | 528 | 528 | 526 | 527 | 600 |
| 2025/06/06 | 528 | 528 | 528 | 528 | 100 |
| 2025/06/05 | 528 | 528 | 525 | 525 | 900 |
| 2025/06/04 | 527 | 528 | 526 | 526 | 1,100 |
| 2025/06/03 | 528 | 528 | 527 | 527 | 400 |
| 2025/06/02 | 537 | 537 | 526 | 528 | 800 |
| 2025/05/30 | 540 | 540 | 540 | 540 | 200 |
| 2025/05/29 | 537 | 537 | 537 | 537 | 300 |
| 2025/05/27 | 551 | 551 | 542 | 546 | 600 |
| 2025/05/26 | 551 | 551 | 551 | 551 | 100 |
| 2025/05/23 | 571 | 571 | 561 | 561 | 200 |
| 2025/05/21 | 572 | 572 | 572 | 572 | 100 |
| 2025/05/16 | 552 | 552 | 552 | 552 | 200 |
| 2025/05/15 | 579 | 579 | 559 | 559 | 200 |
| 2025/05/14 | 588 | 588 | 548 | 570 | 1,100 |
| 2025/05/13 | 570 | 570 | 570 | 570 | 300 |
| 2025/05/12 | 574 | 574 | 574 | 574 | 400 |
| 2025/05/09 | 560 | 565 | 555 | 562 | 800 |
| 2025/05/08 | 550 | 550 | 550 | 550 | 100 |
| 2025/04/22 | 540 | 560 | 540 | 560 | 400 |
| 2025/04/18 | 560 | 560 | 560 | 560 | 100 |
| 2025/04/10 | 562 | 581 | 562 | 581 | 300 |
| 2025/04/08 | 537 | 560 | 537 | 560 | 800 |
| 2025/04/04 | 511 | 560 | 511 | 560 | 700 |
| 2025/04/03 | 527 | 527 | 527 | 527 | 100 |
| 2025/03/31 | 530 | 530 | 530 | 530 | 100 |
| 2025/03/27 | 541 | 541 | 541 | 541 | 100 |
| 2025/03/26 | 527 | 570 | 527 | 541 | 1,200 |
| 2025/03/25 | 536 | 536 | 533 | 535 | 1,400 |
| 2025/03/21 | 545 | 546 | 533 | 546 | 700 |
| 2025/03/18 | 546 | 546 | 546 | 546 | 100 |
| 2025/03/17 | 555 | 555 | 555 | 555 | 100 |
| 2025/03/12 | 567 | 570 | 567 | 570 | 600 |
| 2025/03/06 | 557 | 557 | 557 | 557 | 100 |
| 2025/03/05 | 547 | 547 | 547 | 547 | 100 |
| 2025/03/04 | 541 | 550 | 541 | 550 | 800 |
| 2025/03/03 | 559 | 559 | 555 | 555 | 1,100 |
| 2025/02/28 | 589 | 589 | 569 | 569 | 200 |
| 2025/02/26 | 590 | 590 | 590 | 590 | 200 |
| 2025/02/21 | 590 | 590 | 590 | 590 | 300 |
| 2025/02/20 | 590 | 590 | 590 | 590 | 300 |
| 2025/02/19 | 590 | 590 | 590 | 590 | 300 |
| 2025/02/18 | 590 | 590 | 590 | 590 | 400 |
| 2025/02/17 | 590 | 590 | 590 | 590 | 300 |
| 2025/02/14 | 590 | 590 | 590 | 590 | 600 |
| 2025/02/07 | 600 | 600 | 600 | 600 | 300 |
| 2025/02/05 | 597 | 597 | 597 | 597 | 100 |
| 2025/02/04 | 573 | 587 | 573 | 587 | 400 |
| 2025/01/31 | 579 | 579 | 579 | 579 | 100 |
| 2025/01/30 | 562 | 570 | 560 | 570 | 700 |
| 2025/01/27 | 560 | 560 | 560 | 560 | 100 |
| 2025/01/23 | 562 | 562 | 559 | 559 | 2,200 |
| 2025/01/22 | 568 | 568 | 562 | 562 | 200 |
| 2025/01/21 | 566 | 566 | 566 | 566 | 100 |
| 2025/01/20 | 563 | 566 | 561 | 566 | 700 |
| 2025/01/17 | 572 | 580 | 566 | 566 | 1,800 |
| 2025/01/16 | 580 | 580 | 572 | 572 | 800 |
| 2025/01/15 | 580 | 580 | 580 | 580 | 600 |
| 2025/01/14 | 589 | 590 | 580 | 580 | 1,400 |
| 2025/01/10 | 611 | 611 | 579 | 579 | 4,400 |
| 2025/01/09 | 611 | 611 | 611 | 611 | 100 |
| 2025/01/08 | 601 | 611 | 601 | 611 | 300 |
| 2025/01/07 | 605 | 605 | 602 | 602 | 300 |
| 2025/01/06 | 630 | 630 | 615 | 615 | 200 |
| 2024/12/27 | 612 | 619 | 612 | 619 | 400 |
| 2024/12/26 | 600 | 618 | 600 | 615 | 1,800 |
| 2024/12/25 | 610 | 610 | 605 | 605 | 800 |
| 2024/12/24 | 595 | 610 | 594 | 610 | 600 |
| 2024/12/23 | 606 | 607 | 598 | 603 | 1,900 |
| 2024/12/20 | 611 | 611 | 604 | 606 | 800 |
| 2024/12/19 | 611 | 611 | 611 | 611 | 100 |
| 2024/12/18 | 616 | 616 | 610 | 610 | 900 |
| 2024/12/17 | 626 | 626 | 626 | 626 | 300 |
| 2024/12/16 | 630 | 630 | 624 | 624 | 300 |
| 2024/12/13 | 640 | 640 | 640 | 640 | 100 |
| 2024/12/12 | 630 | 630 | 630 | 630 | 200 |
| 2024/12/11 | 635 | 635 | 630 | 630 | 200 |
| 2024/12/10 | 635 | 635 | 635 | 635 | 300 |
| 2024/12/04 | 636 | 636 | 630 | 630 | 200 |
| 2024/12/02 | 636 | 636 | 636 | 636 | 200 |
| 2024/11/29 | 636 | 636 | 636 | 636 | 200 |
| 2024/11/28 | 640 | 640 | 636 | 636 | 300 |
| 2024/11/25 | 636 | 636 | 636 | 636 | 600 |
| 2024/11/22 | 633 | 633 | 633 | 633 | 100 |
| 2024/11/20 | 632 | 632 | 632 | 632 | 100 |
| 2024/11/19 | 630 | 632 | 630 | 632 | 200 |
| 2024/11/15 | 630 | 630 | 611 | 630 | 1,400 |
| 2024/11/13 | 629 | 630 | 629 | 630 | 300 |
| 2024/11/11 | 629 | 629 | 629 | 629 | 100 |
| 2024/11/08 | 624 | 624 | 621 | 621 | 300 |
| 2024/11/07 | 630 | 631 | 621 | 621 | 1,300 |
| 2024/11/06 | 635 | 645 | 635 | 645 | 500 |
| 2024/11/05 | 656 | 658 | 626 | 626 | 1,100 |
| 2024/11/01 | 670 | 670 | 663 | 663 | 700 |
| 2024/10/31 | 670 | 680 | 670 | 680 | 200 |
| 2024/10/30 | 675 | 676 | 675 | 676 | 400 |
| 2024/10/29 | 671 | 677 | 671 | 677 | 200 |
| 2024/10/28 | 661 | 661 | 661 | 661 | 300 |
| 2024/10/25 | 675 | 675 | 665 | 665 | 800 |
| 2024/10/24 | 677 | 677 | 677 | 677 | 100 |