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 |
---|---|---|---|---|---|
2014/12/30 | 640 | 640 | 640 | 640 | 100 |
2014/12/26 | 620 | 620 | 620 | 620 | 200 |
2014/12/25 | 620 | 620 | 620 | 620 | 1,000 |
2014/12/24 | 625 | 625 | 625 | 625 | 100 |
2014/12/22 | 624 | 624 | 622 | 622 | 1,900 |
2014/12/19 | 624 | 624 | 624 | 624 | 100 |
2014/12/18 | 623 | 623 | 623 | 623 | 1,100 |
2014/12/15 | 632 | 632 | 632 | 632 | 300 |
2014/12/12 | 632 | 632 | 632 | 632 | 500 |
2014/12/11 | 650 | 652 | 627 | 652 | 1,000 |
2014/12/09 | 652 | 652 | 652 | 652 | 400 |
2014/12/08 | 664 | 664 | 653 | 653 | 700 |
2014/12/05 | 675 | 675 | 645 | 674 | 1,000 |
2014/12/04 | 640 | 742 | 640 | 675 | 1,500 |
2014/12/01 | 642 | 642 | 642 | 642 | 300 |
2014/11/28 | 641 | 641 | 641 | 641 | 500 |
2014/11/27 | 640 | 640 | 640 | 640 | 100 |
2014/11/26 | 640 | 640 | 639 | 639 | 500 |
2014/11/25 | 640 | 640 | 640 | 640 | 100 |
2014/11/21 | 642 | 642 | 642 | 642 | 300 |
2014/11/19 | 642 | 642 | 642 | 642 | 200 |
2014/11/18 | 643 | 643 | 643 | 643 | 200 |
2014/11/17 | 650 | 650 | 645 | 645 | 200 |
2014/11/14 | 651 | 651 | 651 | 651 | 100 |
2014/11/13 | 650 | 655 | 650 | 655 | 200 |
2014/11/12 | 660 | 660 | 655 | 660 | 700 |
2014/11/11 | 680 | 680 | 660 | 660 | 200 |
2014/11/10 | 660 | 660 | 660 | 660 | 100 |
2014/11/06 | 676 | 676 | 676 | 676 | 300 |
2014/11/04 | 646 | 696 | 636 | 696 | 3,200 |
2014/10/31 | 663 | 676 | 663 | 676 | 1,700 |
2014/10/30 | 634 | 663 | 634 | 663 | 1,100 |
2014/10/29 | 624 | 624 | 624 | 624 | 100 |
2014/10/28 | 620 | 620 | 620 | 620 | 800 |
2014/10/27 | 622 | 622 | 612 | 620 | 1,200 |
2014/10/24 | 622 | 622 | 622 | 622 | 100 |
2014/10/21 | 607 | 607 | 607 | 607 | 100 |
2014/10/17 | 613 | 613 | 613 | 613 | 200 |
2014/10/09 | 625 | 625 | 625 | 625 | 1,600 |
2014/10/08 | 627 | 627 | 627 | 627 | 400 |
2014/10/06 | 625 | 625 | 625 | 625 | 100 |
2014/10/03 | 626 | 626 | 626 | 626 | 400 |
2014/10/02 | 627 | 627 | 627 | 627 | 400 |
2014/09/29 | 625 | 625 | 625 | 625 | 500 |
2014/09/24 | 625 | 625 | 625 | 625 | 600 |
2014/09/18 | 641 | 645 | 641 | 645 | 200 |
2014/09/17 | 631 | 631 | 631 | 631 | 100 |
2014/09/16 | 620 | 630 | 620 | 630 | 700 |
2014/09/12 | 640 | 640 | 640 | 640 | 200 |
2014/09/10 | 640 | 640 | 640 | 640 | 800 |
2014/09/05 | 655 | 655 | 655 | 655 | 100 |
2014/09/04 | 655 | 665 | 655 | 665 | 300 |
2014/09/03 | 674 | 674 | 674 | 674 | 200 |
2014/09/02 | 645 | 676 | 645 | 674 | 400 |
2014/09/01 | 635 | 635 | 635 | 635 | 600 |
2014/08/29 | 630 | 630 | 630 | 630 | 300 |
2014/08/28 | 633 | 633 | 633 | 633 | 100 |
2014/08/27 | 632 | 633 | 632 | 633 | 1,300 |
2014/08/21 | 635 | 635 | 633 | 633 | 1,200 |
2014/08/20 | 636 | 636 | 636 | 636 | 100 |
2014/08/19 | 627 | 627 | 627 | 627 | 100 |
2014/08/07 | 626 | 626 | 623 | 623 | 200 |
2014/08/06 | 642 | 642 | 642 | 642 | 200 |
2014/08/05 | 627 | 628 | 622 | 622 | 1,700 |
2014/08/04 | 637 | 637 | 637 | 637 | 300 |
2014/07/31 | 647 | 647 | 647 | 647 | 100 |
2014/07/24 | 645 | 645 | 645 | 645 | 100 |
2014/07/17 | 636 | 636 | 636 | 636 | 400 |
2014/07/10 | 645 | 645 | 645 | 645 | 100 |
2014/07/09 | 700 | 700 | 655 | 655 | 200 |
2014/07/08 | 670 | 670 | 670 | 670 | 100 |
2014/07/07 | 670 | 670 | 670 | 670 | 100 |
2014/07/04 | 670 | 670 | 670 | 670 | 100 |
2014/07/03 | 670 | 670 | 650 | 650 | 1,100 |
2014/07/02 | 670 | 670 | 670 | 670 | 100 |
2014/06/30 | 641 | 660 | 641 | 660 | 200 |
2014/06/27 | 640 | 640 | 640 | 640 | 100 |
2014/06/25 | 648 | 650 | 648 | 650 | 1,200 |
2014/06/23 | 648 | 648 | 648 | 648 | 100 |
2014/06/20 | 647 | 647 | 647 | 647 | 500 |
2014/06/19 | 657 | 657 | 657 | 657 | 200 |
2014/06/17 | 657 | 657 | 657 | 657 | 600 |
2014/06/16 | 670 | 670 | 670 | 670 | 100 |
2014/06/11 | 690 | 690 | 690 | 690 | 300 |
2014/06/09 | 690 | 690 | 690 | 690 | 100 |
2014/06/03 | 720 | 720 | 720 | 720 | 300 |
2014/06/02 | 716 | 716 | 705 | 716 | 1,900 |
2014/05/29 | 661 | 721 | 661 | 721 | 1,000 |
2014/05/27 | 621 | 621 | 621 | 621 | 400 |
2014/05/22 | 621 | 621 | 621 | 621 | 200 |
2014/05/20 | 622 | 622 | 620 | 620 | 800 |
2014/05/19 | 623 | 623 | 623 | 623 | 300 |
2014/05/16 | 623 | 623 | 623 | 623 | 200 |
2014/05/15 | 623 | 623 | 623 | 623 | 300 |
2014/05/12 | 630 | 630 | 630 | 630 | 200 |
2014/05/08 | 622 | 622 | 622 | 622 | 100 |
2014/05/02 | 626 | 626 | 623 | 623 | 200 |
2014/04/30 | 630 | 630 | 630 | 630 | 200 |
2014/04/25 | 621 | 621 | 621 | 621 | 100 |
2014/04/23 | 621 | 621 | 621 | 621 | 100 |
2014/04/22 | 640 | 640 | 640 | 640 | 100 |
2014/04/17 | 612 | 620 | 612 | 620 | 200 |
2014/04/16 | 635 | 635 | 615 | 620 | 500 |
2014/04/11 | 625 | 625 | 625 | 625 | 600 |
2014/04/08 | 641 | 641 | 621 | 621 | 1,500 |
2014/04/04 | 651 | 651 | 651 | 651 | 200 |
2014/03/28 | 641 | 641 | 641 | 641 | 200 |
2014/03/27 | 635 | 635 | 635 | 635 | 400 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/25 | 66,000 | 66,000 | 65,500 | 65,500 | 7 |
2014/03/24 | 65,500 | 65,500 | 65,500 | 65,500 | 2 |
2014/03/20 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
2014/03/19 | 65,500 | 66,500 | 65,500 | 66,000 | 5 |
2014/03/18 | 66,800 | 66,800 | 65,000 | 65,000 | 4 |
2014/03/12 | 70,300 | 70,300 | 70,300 | 70,300 | 5 |
2014/03/11 | 71,800 | 71,800 | 70,000 | 70,300 | 12 |
2014/03/10 | 71,800 | 71,800 | 71,800 | 71,800 | 2 |
2014/03/07 | 71,800 | 71,800 | 71,800 | 71,800 | 2 |
2014/03/06 | 70,000 | 71,800 | 70,000 | 71,800 | 6 |
2014/03/05 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
2014/03/03 | 68,800 | 68,800 | 68,800 | 68,800 | 2 |
2014/02/28 | 70,000 | 71,800 | 70,000 | 71,800 | 5 |
2014/02/25 | 71,000 | 71,000 | 71,000 | 71,000 | 5 |
2014/02/20 | 68,500 | 70,000 | 68,500 | 70,000 | 5 |
2014/02/17 | 67,000 | 70,000 | 67,000 | 70,000 | 4 |
2014/02/13 | 66,300 | 66,300 | 66,300 | 66,300 | 3 |
2014/02/10 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
2014/02/07 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
2014/02/06 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
2014/02/05 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
2014/02/04 | 70,600 | 70,600 | 64,000 | 65,000 | 30 |
2014/02/03 | 70,300 | 71,000 | 69,600 | 71,000 | 21 |
2014/01/31 | 73,800 | 77,800 | 73,400 | 77,800 | 10 |
2014/01/30 | 73,800 | 74,500 | 73,800 | 74,500 | 6 |
2014/01/29 | 75,400 | 75,400 | 74,100 | 74,400 | 7 |
2014/01/27 | 75,800 | 79,600 | 73,600 | 79,600 | 21 |
2014/01/24 | 75,800 | 78,500 | 75,800 | 78,500 | 22 |
2014/01/23 | 77,300 | 77,300 | 77,300 | 77,300 | 5 |
2014/01/22 | 77,000 | 77,200 | 75,500 | 77,200 | 6 |
2014/01/21 | 79,800 | 79,800 | 79,600 | 79,800 | 4 |
2014/01/20 | 78,100 | 79,500 | 78,000 | 79,500 | 6 |
2014/01/17 | 76,100 | 76,200 | 75,100 | 75,100 | 6 |
2014/01/16 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
2014/01/15 | 80,000 | 80,000 | 77,000 | 77,000 | 18 |
2014/01/14 | 82,000 | 82,000 | 80,000 | 80,000 | 8 |
2014/01/10 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
2014/01/08 | 81,900 | 81,900 | 80,000 | 80,000 | 9 |
2014/01/07 | 81,000 | 82,700 | 81,000 | 82,700 | 16 |
2014/01/06 | 75,000 | 80,000 | 75,000 | 80,000 | 18 |