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 |
---|---|---|---|---|---|
2017/12/27 | 804 | 804 | 804 | 804 | 100 |
2017/12/26 | 780 | 804 | 780 | 804 | 400 |
2017/12/25 | 780 | 801 | 780 | 785 | 1,300 |
2017/12/22 | 780 | 780 | 780 | 780 | 100 |
2017/12/20 | 800 | 800 | 800 | 800 | 200 |
2017/12/18 | 780 | 780 | 777 | 777 | 200 |
2017/12/15 | 750 | 800 | 750 | 780 | 1,500 |
2017/12/14 | 770 | 770 | 770 | 770 | 300 |
2017/12/13 | 785 | 800 | 785 | 785 | 500 |
2017/12/08 | 800 | 800 | 800 | 800 | 300 |
2017/12/06 | 795 | 795 | 795 | 795 | 300 |
2017/11/27 | 800 | 800 | 800 | 800 | 200 |
2017/11/22 | 800 | 800 | 800 | 800 | 100 |
2017/11/21 | 790 | 790 | 790 | 790 | 600 |
2017/11/17 | 800 | 800 | 800 | 800 | 500 |
2017/11/16 | 785 | 785 | 785 | 785 | 300 |
2017/11/15 | 785 | 785 | 785 | 785 | 200 |
2017/11/14 | 780 | 780 | 780 | 780 | 200 |
2017/11/13 | 785 | 785 | 780 | 780 | 200 |
2017/11/10 | 758 | 758 | 758 | 758 | 700 |
2017/11/09 | 785 | 788 | 785 | 788 | 1,000 |
2017/11/02 | 751 | 751 | 751 | 751 | 200 |
2017/11/01 | 765 | 775 | 750 | 760 | 700 |
2017/10/31 | 765 | 775 | 765 | 775 | 500 |
2017/10/30 | 765 | 765 | 765 | 765 | 300 |
2017/10/27 | 771 | 771 | 771 | 771 | 100 |
2017/10/26 | 767 | 799 | 767 | 799 | 200 |
2017/10/13 | 765 | 765 | 765 | 765 | 200 |
2017/10/12 | 765 | 765 | 765 | 765 | 100 |
2017/10/11 | 765 | 765 | 765 | 765 | 100 |
2017/10/06 | 765 | 765 | 765 | 765 | 200 |
2017/10/05 | 770 | 770 | 770 | 770 | 100 |
2017/10/04 | 775 | 775 | 775 | 775 | 100 |
2017/09/28 | 760 | 790 | 760 | 790 | 500 |
2017/09/25 | 775 | 775 | 775 | 775 | 100 |
2017/09/19 | 750 | 750 | 750 | 750 | 200 |
2017/09/12 | 751 | 751 | 750 | 750 | 300 |
2017/09/05 | 762 | 762 | 762 | 762 | 500 |
2017/09/04 | 763 | 763 | 763 | 763 | 300 |
2017/08/29 | 762 | 762 | 762 | 762 | 1,100 |
2017/08/28 | 765 | 765 | 765 | 765 | 100 |
2017/08/25 | 764 | 764 | 764 | 764 | 300 |
2017/08/22 | 766 | 766 | 766 | 766 | 100 |
2017/08/16 | 775 | 775 | 775 | 775 | 800 |
2017/08/14 | 768 | 768 | 768 | 768 | 500 |
2017/08/10 | 769 | 769 | 769 | 769 | 500 |
2017/08/07 | 777 | 777 | 777 | 777 | 600 |
2017/08/04 | 779 | 779 | 778 | 778 | 900 |
2017/08/03 | 778 | 778 | 778 | 778 | 100 |
2017/08/02 | 779 | 779 | 779 | 779 | 200 |
2017/08/01 | 781 | 781 | 780 | 781 | 1,200 |
2017/07/31 | 796 | 796 | 796 | 796 | 200 |
2017/07/25 | 796 | 796 | 796 | 796 | 300 |
2017/07/20 | 796 | 796 | 782 | 782 | 400 |
2017/07/18 | 784 | 784 | 782 | 782 | 800 |
2017/07/14 | 784 | 784 | 784 | 784 | 300 |
2017/07/13 | 785 | 785 | 785 | 785 | 100 |
2017/07/11 | 785 | 785 | 785 | 785 | 100 |
2017/07/10 | 785 | 785 | 785 | 785 | 100 |
2017/07/04 | 784 | 784 | 784 | 784 | 100 |
2017/06/30 | 784 | 784 | 784 | 784 | 100 |
2017/06/28 | 789 | 789 | 785 | 785 | 2,100 |
2017/06/27 | 800 | 800 | 790 | 790 | 3,800 |
2017/06/23 | 795 | 803 | 795 | 803 | 300 |
2017/06/22 | 798 | 798 | 796 | 796 | 1,200 |
2017/06/21 | 798 | 798 | 798 | 798 | 100 |
2017/06/20 | 801 | 801 | 799 | 799 | 900 |
2017/06/19 | 803 | 803 | 798 | 800 | 1,800 |
2017/06/16 | 815 | 818 | 802 | 802 | 1,500 |
2017/06/15 | 800 | 800 | 800 | 800 | 1,000 |
2017/06/14 | 819 | 819 | 802 | 802 | 500 |
2017/06/13 | 800 | 800 | 800 | 800 | 600 |
2017/06/09 | 800 | 800 | 800 | 800 | 400 |
2017/06/08 | 810 | 810 | 810 | 810 | 100 |
2017/06/06 | 830 | 830 | 830 | 830 | 200 |
2017/06/05 | 805 | 805 | 805 | 805 | 200 |
2017/06/01 | 800 | 808 | 800 | 808 | 300 |
2017/05/30 | 815 | 815 | 750 | 800 | 4,100 |
2017/05/25 | 830 | 830 | 830 | 830 | 700 |
2017/05/23 | 840 | 840 | 840 | 840 | 200 |
2017/05/19 | 830 | 830 | 830 | 830 | 500 |
2017/05/17 | 830 | 830 | 830 | 830 | 100 |
2017/05/16 | 825 | 830 | 800 | 830 | 1,300 |
2017/05/15 | 816 | 818 | 803 | 816 | 1,000 |
2017/05/12 | 816 | 816 | 816 | 816 | 100 |
2017/05/11 | 801 | 801 | 801 | 801 | 600 |
2017/05/10 | 810 | 810 | 810 | 810 | 100 |
2017/05/09 | 813 | 813 | 800 | 800 | 700 |
2017/05/08 | 814 | 814 | 814 | 814 | 600 |
2017/05/02 | 813 | 813 | 813 | 813 | 500 |
2017/05/01 | 809 | 809 | 807 | 809 | 300 |
2017/04/27 | 809 | 809 | 809 | 809 | 200 |
2017/04/24 | 797 | 797 | 797 | 797 | 500 |
2017/04/21 | 810 | 810 | 810 | 810 | 200 |
2017/04/19 | 800 | 800 | 797 | 797 | 200 |
2017/04/17 | 795 | 795 | 795 | 795 | 200 |
2017/04/14 | 784 | 795 | 784 | 791 | 1,100 |
2017/04/13 | 800 | 800 | 799 | 799 | 300 |
2017/04/12 | 800 | 800 | 777 | 799 | 1,400 |
2017/04/11 | 800 | 800 | 800 | 800 | 700 |
2017/04/10 | 799 | 800 | 799 | 799 | 800 |
2017/04/07 | 800 | 800 | 775 | 775 | 800 |
2017/04/06 | 799 | 799 | 773 | 773 | 800 |
2017/04/04 | 770 | 770 | 756 | 756 | 5,900 |
2017/03/31 | 800 | 805 | 800 | 800 | 3,100 |
2017/03/30 | 742 | 800 | 742 | 800 | 500 |
2017/03/29 | 750 | 750 | 750 | 750 | 100 |
2017/03/28 | 745 | 745 | 745 | 745 | 100 |
2017/03/27 | 760 | 760 | 760 | 760 | 200 |
2017/03/23 | 748 | 750 | 748 | 750 | 900 |
2017/03/21 | 737 | 745 | 715 | 745 | 2,000 |
2017/03/17 | 705 | 715 | 705 | 715 | 1,900 |
2017/03/16 | 703 | 706 | 703 | 705 | 700 |
2017/03/15 | 730 | 730 | 703 | 704 | 3,400 |
2017/03/14 | 770 | 770 | 686 | 745 | 12,900 |
2017/03/13 | 808 | 808 | 775 | 775 | 3,200 |
2017/03/10 | 830 | 830 | 830 | 830 | 3,000 |
2017/03/09 | 820 | 835 | 820 | 835 | 2,000 |
2017/03/08 | 820 | 820 | 820 | 820 | 9,100 |
2017/03/07 | 830 | 831 | 806 | 806 | 3,500 |
2017/03/06 | 830 | 830 | 830 | 830 | 200 |
2017/03/03 | 830 | 843 | 830 | 843 | 1,400 |
2017/03/02 | 820 | 820 | 820 | 820 | 300 |
2017/03/01 | 815 | 815 | 802 | 810 | 400 |
2017/02/27 | 840 | 840 | 830 | 830 | 1,500 |
2017/02/24 | 840 | 847 | 840 | 847 | 8,300 |
2017/02/23 | 830 | 830 | 830 | 830 | 1,300 |
2017/02/22 | 830 | 830 | 830 | 830 | 400 |
2017/02/21 | 845 | 845 | 830 | 830 | 500 |
2017/02/20 | 830 | 830 | 830 | 830 | 300 |
2017/02/17 | 801 | 825 | 801 | 825 | 700 |
2017/02/15 | 820 | 850 | 820 | 820 | 700 |
2017/02/14 | 820 | 820 | 820 | 820 | 500 |
2017/02/10 | 845 | 860 | 801 | 820 | 1,400 |
2017/02/09 | 845 | 850 | 815 | 815 | 1,600 |
2017/02/07 | 850 | 854 | 850 | 854 | 300 |
2017/02/06 | 820 | 850 | 820 | 840 | 2,800 |
2017/02/03 | 835 | 840 | 830 | 830 | 700 |
2017/02/02 | 835 | 845 | 820 | 835 | 2,200 |
2017/02/01 | 855 | 885 | 803 | 841 | 15,500 |
2017/01/31 | 1,047 | 1,080 | 1,000 | 1,080 | 1,100 |
2017/01/30 | 970 | 1,049 | 970 | 1,049 | 2,000 |
2017/01/27 | 960 | 965 | 956 | 965 | 1,200 |
2017/01/26 | 931 | 960 | 931 | 960 | 1,800 |
2017/01/25 | 931 | 931 | 931 | 931 | 100 |
2017/01/24 | 931 | 931 | 931 | 931 | 500 |
2017/01/23 | 930 | 930 | 930 | 930 | 100 |
2017/01/20 | 948 | 948 | 920 | 930 | 700 |
2017/01/19 | 920 | 920 | 920 | 920 | 700 |
2017/01/18 | 920 | 920 | 920 | 920 | 100 |
2017/01/17 | 967 | 967 | 900 | 920 | 2,200 |
2017/01/16 | 967 | 967 | 967 | 967 | 300 |
2017/01/13 | 919 | 967 | 919 | 967 | 7,000 |
2017/01/12 | 895 | 920 | 895 | 920 | 2,600 |
2017/01/11 | 895 | 895 | 895 | 895 | 400 |
2017/01/10 | 895 | 910 | 880 | 880 | 2,300 |
2017/01/06 | 895 | 895 | 895 | 895 | 100 |
2017/01/05 | 890 | 900 | 885 | 900 | 1,900 |
2017/01/04 | 850 | 881 | 850 | 881 | 3,300 |