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 |
---|---|---|---|---|---|
2018/12/28 | 1,650 | 1,679 | 1,465 | 1,660 | 15,600 |
2018/12/27 | 1,800 | 1,816 | 1,605 | 1,650 | 23,100 |
2018/12/26 | 1,815 | 1,910 | 1,650 | 1,720 | 13,800 |
2018/12/25 | 1,930 | 1,960 | 1,756 | 1,812 | 15,600 |
2018/12/21 | 1,894 | 2,050 | 1,838 | 1,970 | 15,200 |
2018/12/20 | 1,989 | 2,098 | 1,780 | 1,890 | 27,400 |
2018/12/19 | 2,025 | 2,100 | 1,910 | 1,989 | 12,000 |
2018/12/18 | 1,841 | 2,088 | 1,780 | 2,075 | 16,900 |
2018/12/17 | 2,216 | 2,338 | 1,921 | 1,921 | 39,800 |
2018/12/14 | 2,060 | 2,350 | 1,960 | 2,216 | 37,200 |
2018/12/13 | 2,329 | 2,600 | 2,050 | 2,050 | 49,400 |
2018/12/12 | 1,769 | 2,129 | 1,769 | 2,129 | 48,100 |
2018/12/11 | 2,051 | 2,133 | 1,721 | 1,729 | 45,200 |
2018/12/10 | 2,300 | 2,500 | 2,052 | 2,052 | 38,300 |
2018/12/07 | 2,314 | 2,612 | 2,062 | 2,400 | 81,100 |
2018/12/06 | 2,114 | 2,114 | 2,037 | 2,114 | 34,500 |
2018/12/05 | 1,384 | 1,714 | 1,350 | 1,714 | 42,300 |
2018/12/04 | 1,579 | 1,580 | 1,340 | 1,414 | 40,400 |
2018/12/03 | 1,480 | 1,840 | 1,388 | 1,500 | 96,500 |
2018/11/30 | 2,000 | 2,238 | 1,520 | 1,520 | 119,500 |
2018/11/29 | 1,669 | 1,965 | 1,669 | 1,910 | 60,400 |
2018/11/28 | 1,308 | 1,590 | 1,308 | 1,589 | 74,300 |
2018/11/27 | 1,220 | 1,324 | 1,198 | 1,290 | 20,600 |
2018/11/26 | 1,330 | 1,390 | 1,170 | 1,233 | 40,800 |
2018/11/22 | 1,085 | 1,360 | 1,055 | 1,300 | 80,600 |
2018/11/21 | 995 | 1,060 | 955 | 1,060 | 16,000 |
2018/11/20 | 899 | 1,039 | 884 | 950 | 29,200 |
2018/11/19 | 820 | 930 | 820 | 899 | 12,900 |
2018/11/16 | 879 | 879 | 783 | 829 | 16,000 |
2018/11/15 | 822 | 880 | 785 | 880 | 12,200 |
2018/11/14 | 908 | 920 | 820 | 850 | 14,300 |
2018/11/13 | 900 | 949 | 888 | 938 | 8,300 |
2018/11/12 | 878 | 966 | 841 | 900 | 19,000 |
2018/11/09 | 996 | 1,040 | 893 | 893 | 33,800 |
2018/11/08 | 1,011 | 1,100 | 900 | 995 | 42,500 |
2018/11/07 | 1,140 | 1,243 | 1,041 | 1,041 | 36,800 |
2018/11/06 | 1,300 | 1,349 | 1,130 | 1,170 | 62,600 |
2018/11/05 | 1,360 | 1,599 | 1,213 | 1,374 | 75,100 |
2018/11/02 | 955 | 1,300 | 778 | 1,300 | 109,300 |
2018/11/01 | 1,270 | 1,270 | 1,000 | 1,000 | 105,800 |
2018/10/31 | 1,270 | 1,300 | 1,000 | 1,300 | 61,600 |
2018/10/30 | 1,000 | 1,000 | 950 | 1,000 | 48,100 |
2018/10/29 | 696 | 850 | 696 | 830 | 39,100 |
2018/10/26 | 779 | 779 | 644 | 700 | 51,900 |
2018/10/25 | 1,094 | 1,094 | 794 | 794 | 56,200 |
2018/10/24 | 944 | 944 | 944 | 944 | 1,800 |
2018/10/23 | 700 | 794 | 700 | 794 | 5,500 |
2018/10/22 | 650 | 694 | 650 | 694 | 600 |
2018/10/19 | 636 | 636 | 630 | 630 | 300 |
2018/10/15 | 639 | 639 | 639 | 639 | 100 |
2018/10/12 | 685 | 685 | 679 | 679 | 300 |
2018/10/11 | 625 | 625 | 625 | 625 | 100 |
2018/10/10 | 630 | 630 | 630 | 630 | 1,100 |
2018/10/09 | 660 | 660 | 622 | 635 | 900 |
2018/10/03 | 670 | 670 | 670 | 670 | 100 |
2018/10/01 | 700 | 700 | 700 | 700 | 200 |
2018/09/25 | 670 | 670 | 670 | 670 | 100 |
2018/09/21 | 655 | 655 | 655 | 655 | 200 |
2018/09/19 | 684 | 684 | 684 | 684 | 100 |
2018/09/18 | 680 | 684 | 680 | 684 | 400 |
2018/09/14 | 680 | 680 | 680 | 680 | 100 |
2018/09/13 | 645 | 680 | 645 | 680 | 500 |
2018/09/04 | 665 | 665 | 665 | 665 | 100 |
2018/08/31 | 645 | 645 | 645 | 645 | 300 |
2018/08/27 | 660 | 660 | 655 | 655 | 200 |
2018/08/24 | 660 | 660 | 660 | 660 | 100 |
2018/08/23 | 660 | 660 | 660 | 660 | 400 |
2018/08/21 | 655 | 655 | 655 | 655 | 100 |
2018/08/20 | 685 | 685 | 664 | 664 | 400 |
2018/08/17 | 730 | 730 | 730 | 730 | 800 |
2018/08/13 | 720 | 720 | 720 | 720 | 700 |
2018/08/01 | 719 | 719 | 719 | 719 | 100 |
2018/07/31 | 715 | 715 | 715 | 715 | 100 |
2018/07/30 | 700 | 700 | 700 | 700 | 100 |
2018/07/26 | 695 | 695 | 695 | 695 | 200 |
2018/07/23 | 675 | 675 | 675 | 675 | 100 |
2018/07/19 | 700 | 700 | 700 | 700 | 200 |
2018/07/17 | 675 | 675 | 675 | 675 | 200 |
2018/07/13 | 685 | 685 | 685 | 685 | 100 |
2018/07/12 | 681 | 682 | 681 | 681 | 500 |
2018/07/10 | 680 | 680 | 680 | 680 | 100 |
2018/07/09 | 720 | 720 | 720 | 720 | 100 |
2018/06/28 | 700 | 700 | 700 | 700 | 2,000 |
2018/06/27 | 700 | 700 | 700 | 700 | 500 |
2018/06/19 | 710 | 710 | 710 | 710 | 1,000 |
2018/06/14 | 710 | 710 | 710 | 710 | 400 |
2018/06/12 | 700 | 700 | 700 | 700 | 100 |
2018/06/11 | 700 | 700 | 700 | 700 | 100 |
2018/06/08 | 700 | 700 | 700 | 700 | 100 |
2018/06/01 | 700 | 700 | 700 | 700 | 300 |
2018/05/31 | 680 | 680 | 680 | 680 | 200 |
2018/05/28 | 685 | 685 | 685 | 685 | 200 |
2018/05/10 | 700 | 700 | 700 | 700 | 100 |
2018/05/09 | 700 | 700 | 700 | 700 | 100 |
2018/05/08 | 700 | 700 | 700 | 700 | 100 |
2018/05/01 | 700 | 700 | 700 | 700 | 800 |
2018/04/27 | 690 | 695 | 690 | 695 | 4,100 |
2018/04/24 | 720 | 720 | 720 | 720 | 300 |
2018/04/23 | 720 | 720 | 720 | 720 | 100 |
2018/04/20 | 718 | 718 | 718 | 718 | 100 |
2018/04/17 | 700 | 700 | 700 | 700 | 100 |
2018/04/09 | 715 | 715 | 715 | 715 | 200 |
2018/04/06 | 700 | 700 | 700 | 700 | 600 |
2018/04/02 | 708 | 708 | 708 | 708 | 100 |
2018/03/30 | 691 | 691 | 691 | 691 | 200 |
2018/03/29 | 681 | 681 | 681 | 681 | 100 |
2018/03/28 | 691 | 691 | 691 | 691 | 100 |
2018/03/27 | 690 | 700 | 690 | 700 | 2,700 |
2018/03/26 | 670 | 691 | 670 | 690 | 2,700 |
2018/03/23 | 702 | 702 | 696 | 696 | 500 |
2018/03/20 | 725 | 725 | 725 | 725 | 100 |
2018/03/19 | 690 | 720 | 690 | 720 | 3,800 |
2018/03/16 | 732 | 732 | 685 | 685 | 3,200 |
2018/03/15 | 720 | 725 | 720 | 725 | 700 |
2018/03/14 | 703 | 705 | 703 | 705 | 400 |
2018/03/13 | 695 | 720 | 695 | 720 | 200 |
2018/03/09 | 696 | 696 | 695 | 695 | 1,100 |
2018/03/08 | 717 | 717 | 686 | 686 | 900 |
2018/02/27 | 750 | 750 | 750 | 750 | 100 |
2018/02/26 | 716 | 730 | 716 | 730 | 500 |
2018/02/23 | 717 | 717 | 716 | 716 | 200 |
2018/02/20 | 732 | 732 | 732 | 732 | 300 |
2018/02/14 | 734 | 734 | 734 | 734 | 300 |
2018/02/13 | 779 | 779 | 779 | 779 | 100 |
2018/02/09 | 750 | 750 | 750 | 750 | 100 |
2018/02/08 | 765 | 775 | 765 | 775 | 200 |
2018/02/06 | 761 | 761 | 735 | 735 | 600 |
2018/02/05 | 757 | 772 | 757 | 772 | 800 |
2018/02/01 | 787 | 787 | 787 | 787 | 900 |
2018/01/31 | 785 | 785 | 785 | 785 | 1,200 |
2018/01/30 | 800 | 800 | 800 | 800 | 100 |
2018/01/22 | 800 | 800 | 800 | 800 | 100 |
2018/01/19 | 825 | 825 | 825 | 825 | 100 |
2018/01/18 | 805 | 805 | 805 | 805 | 100 |
2018/01/17 | 791 | 805 | 790 | 805 | 900 |
2018/01/15 | 830 | 830 | 830 | 830 | 100 |
2018/01/12 | 830 | 830 | 830 | 830 | 700 |
2018/01/05 | 824 | 825 | 824 | 825 | 300 |
2018/01/04 | 818 | 818 | 818 | 818 | 300 |