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 |
|---|---|---|---|---|---|
| 2024/09/24 | 703 | 711 | 703 | 711 | 300 |
| 2024/09/20 | 718 | 718 | 717 | 717 | 300 |
| 2024/09/18 | 718 | 718 | 718 | 718 | 200 |
| 2024/09/17 | 720 | 720 | 720 | 720 | 100 |
| 2024/09/12 | 716 | 720 | 716 | 720 | 300 |
| 2024/09/09 | 729 | 731 | 707 | 712 | 1,200 |
| 2024/09/06 | 732 | 732 | 717 | 732 | 1,500 |
| 2024/09/05 | 720 | 731 | 720 | 731 | 500 |
| 2024/09/04 | 724 | 737 | 721 | 735 | 4,200 |
| 2024/09/03 | 728 | 739 | 722 | 739 | 2,400 |
| 2024/09/02 | 755 | 767 | 735 | 735 | 1,000 |
| 2024/08/30 | 745 | 750 | 730 | 740 | 700 |
| 2024/08/29 | 733 | 750 | 733 | 750 | 1,900 |
| 2024/08/28 | 740 | 740 | 718 | 718 | 1,100 |
| 2024/08/27 | 727 | 749 | 718 | 746 | 2,200 |
| 2024/08/26 | 712 | 717 | 708 | 717 | 300 |
| 2024/08/23 | 726 | 737 | 708 | 708 | 600 |
| 2024/08/22 | 730 | 745 | 715 | 715 | 2,700 |
| 2024/08/21 | 712 | 712 | 712 | 712 | 100 |
| 2024/08/20 | 712 | 712 | 712 | 712 | 100 |
| 2024/08/19 | 727 | 730 | 712 | 712 | 2,400 |
| 2024/08/16 | 727 | 727 | 727 | 727 | 300 |
| 2024/08/15 | 696 | 702 | 681 | 702 | 1,300 |
| 2024/08/14 | 730 | 730 | 730 | 730 | 800 |
| 2024/08/13 | 728 | 728 | 728 | 728 | 100 |
| 2024/08/09 | 728 | 728 | 728 | 728 | 100 |
| 2024/08/08 | 716 | 716 | 715 | 716 | 600 |
| 2024/08/07 | 681 | 718 | 681 | 718 | 800 |
| 2024/08/06 | 704 | 704 | 649 | 698 | 900 |
| 2024/08/05 | 678 | 721 | 666 | 718 | 3,800 |
| 2024/08/02 | 705 | 705 | 701 | 701 | 200 |
| 2024/07/31 | 729 | 729 | 728 | 728 | 300 |
| 2024/07/29 | 725 | 725 | 696 | 725 | 600 |
| 2024/07/25 | 703 | 721 | 703 | 721 | 300 |
| 2024/07/22 | 718 | 718 | 718 | 718 | 500 |
| 2024/07/19 | 703 | 703 | 703 | 703 | 200 |
| 2024/07/18 | 698 | 698 | 698 | 698 | 200 |
| 2024/07/16 | 717 | 717 | 705 | 705 | 400 |
| 2024/07/12 | 721 | 721 | 721 | 721 | 100 |
| 2024/07/11 | 695 | 710 | 695 | 710 | 200 |
| 2024/07/10 | 719 | 719 | 704 | 704 | 200 |
| 2024/07/04 | 719 | 719 | 719 | 719 | 100 |
| 2024/07/02 | 707 | 713 | 706 | 713 | 600 |
| 2024/07/01 | 720 | 720 | 720 | 720 | 300 |
| 2024/06/28 | 705 | 720 | 705 | 720 | 200 |
| 2024/06/27 | 705 | 705 | 705 | 705 | 200 |
| 2024/06/26 | 700 | 700 | 700 | 700 | 100 |
| 2024/06/25 | 690 | 699 | 690 | 695 | 500 |
| 2024/06/24 | 692 | 700 | 692 | 699 | 300 |
| 2024/06/21 | 692 | 692 | 692 | 692 | 100 |
| 2024/06/20 | 687 | 692 | 687 | 692 | 300 |
| 2024/06/19 | 678 | 678 | 678 | 678 | 100 |
| 2024/06/18 | 700 | 700 | 680 | 700 | 2,700 |
| 2024/06/17 | 709 | 709 | 680 | 680 | 2,500 |
| 2024/06/14 | 735 | 735 | 698 | 709 | 4,500 |
| 2024/06/13 | 735 | 735 | 735 | 735 | 100 |
| 2024/06/12 | 749 | 749 | 749 | 749 | 300 |
| 2024/06/11 | 739 | 739 | 739 | 739 | 400 |
| 2024/06/07 | 754 | 754 | 754 | 754 | 100 |
| 2024/06/06 | 755 | 755 | 755 | 755 | 100 |
| 2024/06/05 | 756 | 756 | 756 | 756 | 200 |
| 2024/06/04 | 750 | 750 | 750 | 750 | 100 |
| 2024/05/30 | 716 | 746 | 716 | 746 | 200 |
| 2024/05/29 | 716 | 716 | 715 | 715 | 300 |
| 2024/05/24 | 728 | 728 | 692 | 692 | 900 |
| 2024/05/23 | 730 | 730 | 730 | 730 | 200 |
| 2024/05/21 | 731 | 731 | 731 | 731 | 100 |
| 2024/05/20 | 740 | 740 | 740 | 740 | 400 |
| 2024/05/16 | 728 | 728 | 728 | 728 | 100 |
| 2024/05/15 | 730 | 730 | 728 | 728 | 200 |
| 2024/05/14 | 728 | 728 | 728 | 728 | 400 |
| 2024/05/13 | 728 | 728 | 728 | 728 | 100 |
| 2024/05/09 | 739 | 739 | 735 | 735 | 200 |
| 2024/05/08 | 729 | 748 | 724 | 748 | 500 |
| 2024/05/07 | 729 | 729 | 729 | 729 | 200 |
| 2024/05/02 | 725 | 725 | 725 | 725 | 500 |
| 2024/05/01 | 730 | 735 | 730 | 735 | 200 |
| 2024/04/30 | 726 | 726 | 726 | 726 | 100 |
| 2024/04/26 | 750 | 750 | 750 | 750 | 100 |
| 2024/04/25 | 745 | 745 | 745 | 745 | 100 |
| 2024/04/24 | 740 | 740 | 740 | 740 | 100 |
| 2024/04/22 | 750 | 755 | 740 | 740 | 700 |
| 2024/04/19 | 750 | 750 | 750 | 750 | 700 |
| 2024/04/18 | 751 | 763 | 751 | 763 | 200 |
| 2024/04/17 | 765 | 765 | 765 | 765 | 300 |
| 2024/04/16 | 765 | 765 | 760 | 760 | 400 |
| 2024/04/15 | 765 | 765 | 750 | 760 | 700 |
| 2024/04/12 | 775 | 775 | 760 | 760 | 200 |
| 2024/04/10 | 795 | 795 | 785 | 790 | 600 |
| 2024/04/09 | 765 | 795 | 762 | 795 | 1,200 |
| 2024/04/08 | 770 | 770 | 746 | 765 | 900 |
| 2024/04/05 | 785 | 785 | 770 | 770 | 200 |
| 2024/04/04 | 785 | 785 | 785 | 785 | 300 |
| 2024/04/03 | 782 | 782 | 782 | 782 | 300 |
| 2024/04/02 | 782 | 782 | 782 | 782 | 200 |
| 2024/04/01 | 795 | 795 | 791 | 791 | 400 |
| 2024/03/29 | 793 | 793 | 789 | 789 | 300 |
| 2024/03/28 | 794 | 795 | 794 | 795 | 300 |
| 2024/03/27 | 805 | 820 | 804 | 806 | 1,700 |
| 2024/03/26 | 812 | 830 | 812 | 830 | 300 |
| 2024/03/25 | 831 | 831 | 812 | 812 | 1,100 |
| 2024/03/22 | 877 | 879 | 843 | 843 | 800 |
| 2024/03/21 | 878 | 887 | 878 | 887 | 300 |
| 2024/03/19 | 878 | 878 | 878 | 878 | 400 |
| 2024/03/18 | 880 | 880 | 848 | 848 | 700 |
| 2024/03/15 | 880 | 880 | 880 | 880 | 200 |
| 2024/03/14 | 900 | 900 | 881 | 882 | 1,100 |
| 2024/03/13 | 870 | 870 | 870 | 870 | 200 |
| 2024/03/12 | 865 | 888 | 865 | 870 | 2,100 |
| 2024/03/11 | 865 | 865 | 865 | 865 | 200 |
| 2024/03/08 | 866 | 866 | 860 | 865 | 400 |
| 2024/03/05 | 866 | 866 | 866 | 866 | 200 |
| 2024/03/04 | 866 | 867 | 866 | 867 | 1,400 |
| 2024/03/01 | 831 | 859 | 831 | 859 | 900 |
| 2024/02/29 | 821 | 821 | 821 | 821 | 100 |
| 2024/02/27 | 788 | 820 | 788 | 805 | 1,400 |
| 2024/02/26 | 821 | 821 | 801 | 815 | 1,400 |
| 2024/02/22 | 821 | 821 | 821 | 821 | 200 |
| 2024/02/21 | 822 | 822 | 820 | 820 | 300 |
| 2024/02/20 | 822 | 822 | 822 | 822 | 100 |
| 2024/02/19 | 838 | 838 | 804 | 822 | 1,300 |
| 2024/02/16 | 794 | 912 | 786 | 838 | 11,700 |
| 2024/02/15 | 721 | 764 | 703 | 764 | 2,900 |
| 2024/02/14 | 733 | 733 | 726 | 726 | 300 |
| 2024/02/13 | 735 | 742 | 727 | 733 | 800 |
| 2024/02/09 | 737 | 737 | 713 | 722 | 2,300 |
| 2024/02/08 | 735 | 738 | 726 | 733 | 1,500 |
| 2024/02/07 | 750 | 750 | 730 | 733 | 1,500 |
| 2024/02/06 | 765 | 765 | 760 | 760 | 600 |
| 2024/02/05 | 772 | 772 | 766 | 766 | 300 |
| 2024/02/02 | 751 | 770 | 751 | 770 | 1,400 |
| 2024/02/01 | 794 | 794 | 749 | 751 | 4,200 |
| 2024/01/29 | 823 | 824 | 823 | 824 | 1,000 |
| 2024/01/23 | 811 | 811 | 811 | 811 | 600 |
| 2024/01/22 | 811 | 813 | 811 | 813 | 200 |
| 2024/01/19 | 811 | 820 | 811 | 820 | 500 |
| 2024/01/18 | 813 | 813 | 812 | 812 | 300 |
| 2024/01/17 | 815 | 815 | 815 | 815 | 300 |
| 2024/01/16 | 812 | 824 | 805 | 824 | 600 |
| 2024/01/15 | 811 | 811 | 811 | 811 | 100 |
| 2024/01/12 | 811 | 823 | 811 | 823 | 200 |
| 2024/01/11 | 811 | 811 | 811 | 811 | 300 |
| 2024/01/10 | 816 | 816 | 810 | 810 | 400 |
| 2024/01/09 | 818 | 818 | 818 | 818 | 200 |
| 2024/01/05 | 802 | 817 | 802 | 817 | 300 |
| 2024/01/04 | 794 | 802 | 794 | 802 | 500 |
| 2023/12/29 | 784 | 799 | 784 | 799 | 400 |
| 2023/12/27 | 784 | 786 | 781 | 786 | 1,200 |
| 2023/12/26 | 793 | 793 | 781 | 781 | 1,200 |
| 2023/12/25 | 825 | 825 | 788 | 817 | 1,000 |
| 2023/12/22 | 810 | 844 | 800 | 815 | 900 |
| 2023/12/21 | 787 | 799 | 787 | 799 | 200 |
| 2023/12/20 | 786 | 799 | 780 | 799 | 600 |
| 2023/12/19 | 799 | 800 | 785 | 785 | 700 |
| 2023/12/18 | 770 | 799 | 770 | 799 | 500 |
| 2023/12/15 | 775 | 775 | 772 | 772 | 300 |
| 2023/12/13 | 809 | 809 | 790 | 790 | 200 |
| 2023/12/12 | 773 | 798 | 773 | 798 | 900 |
| 2023/12/11 | 798 | 798 | 798 | 798 | 100 |
| 2023/12/05 | 800 | 800 | 800 | 800 | 100 |
| 2023/12/04 | 775 | 803 | 775 | 803 | 300 |
| 2023/12/01 | 795 | 795 | 790 | 790 | 600 |
| 2023/11/30 | 794 | 810 | 794 | 810 | 600 |
| 2023/11/28 | 780 | 798 | 780 | 798 | 900 |
| 2023/11/27 | 775 | 778 | 775 | 778 | 700 |
| 2023/11/24 | 766 | 772 | 766 | 772 | 1,000 |
| 2023/11/22 | 780 | 780 | 765 | 767 | 600 |
| 2023/11/21 | 773 | 788 | 773 | 780 | 600 |
| 2023/11/20 | 800 | 803 | 788 | 788 | 900 |
| 2023/11/17 | 802 | 802 | 800 | 800 | 400 |
| 2023/11/16 | 804 | 805 | 801 | 801 | 1,100 |
| 2023/11/15 | 802 | 802 | 802 | 802 | 1,800 |
| 2023/11/14 | 802 | 802 | 802 | 802 | 100 |
| 2023/11/13 | 828 | 828 | 800 | 802 | 1,000 |
| 2023/11/10 | 815 | 820 | 811 | 820 | 400 |
| 2023/11/09 | 817 | 817 | 810 | 812 | 400 |
| 2023/11/08 | 815 | 824 | 809 | 809 | 900 |
| 2023/11/07 | 824 | 824 | 812 | 812 | 400 |
| 2023/11/06 | 812 | 824 | 812 | 824 | 700 |
| 2023/11/02 | 812 | 815 | 812 | 812 | 1,200 |
| 2023/11/01 | 803 | 803 | 787 | 797 | 2,100 |
| 2023/10/31 | 805 | 813 | 803 | 803 | 900 |
| 2023/10/30 | 805 | 805 | 802 | 802 | 900 |
| 2023/10/27 | 822 | 829 | 802 | 813 | 1,000 |
| 2023/10/26 | 840 | 845 | 830 | 830 | 300 |
| 2023/10/25 | 829 | 844 | 829 | 844 | 200 |
| 2023/10/24 | 837 | 837 | 821 | 834 | 1,000 |
| 2023/10/18 | 852 | 867 | 852 | 852 | 400 |
| 2023/10/13 | 865 | 865 | 865 | 865 | 100 |
| 2023/10/12 | 869 | 869 | 865 | 865 | 500 |
| 2023/10/11 | 870 | 870 | 869 | 869 | 1,200 |
| 2023/10/10 | 870 | 870 | 870 | 870 | 100 |
| 2023/10/06 | 872 | 887 | 872 | 872 | 500 |
| 2023/10/05 | 895 | 898 | 872 | 872 | 600 |
| 2023/10/04 | 888 | 899 | 885 | 885 | 500 |
| 2023/10/03 | 902 | 902 | 899 | 899 | 200 |
| 2023/09/29 | 902 | 902 | 902 | 902 | 100 |
| 2023/09/26 | 917 | 917 | 917 | 917 | 100 |
| 2023/09/25 | 925 | 925 | 925 | 925 | 300 |
| 2023/09/22 | 920 | 920 | 920 | 920 | 100 |