日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,983 2,983 2,860 2,965 7,100
2019/12/27 2,930 3,000 2,910 2,984 1,800
2019/12/26 3,000 3,030 2,930 3,000 2,700
2019/12/25 2,995 3,050 2,980 3,000 4,500
2019/12/24 2,960 2,980 2,930 2,980 2,400
2019/12/23 2,880 3,000 2,880 2,990 1,700
2019/12/20 2,880 2,880 2,880 2,880 1,000
2019/12/19 2,870 2,888 2,870 2,888 800
2019/12/18 2,870 2,897 2,850 2,897 600
2019/12/17 2,848 2,900 2,846 2,900 4,400
2019/12/16 2,870 2,870 2,868 2,868 300
2019/12/13 2,850 2,970 2,828 2,888 2,500
2019/12/12 2,881 2,899 2,765 2,899 1,500
2019/12/11 2,929 2,930 2,822 2,930 4,100
2019/12/10 2,915 3,020 2,810 2,929 8,200
2019/12/09 2,710 2,915 2,710 2,915 8,200
2019/12/06 2,590 2,710 2,550 2,710 7,200
2019/12/05 2,415 2,550 2,400 2,550 7,700
2019/12/04 2,414 2,420 2,380 2,400 3,000
2019/12/03 2,420 2,464 2,400 2,464 4,800
2019/12/02 2,349 2,480 2,349 2,470 9,900
2019/11/29 2,200 2,399 2,200 2,399 7,900
2019/11/28 2,370 2,370 2,172 2,285 9,100
2019/11/27 2,399 2,399 2,300 2,370 7,400
2019/11/26 2,409 2,420 2,370 2,410 9,300
2019/11/25 2,380 2,450 2,359 2,359 12,300
2019/11/22 2,330 2,358 2,268 2,350 5,400
2019/11/21 2,300 2,330 2,299 2,330 4,100
2019/11/20 2,130 2,350 2,074 2,280 6,500
2019/11/19 2,255 2,262 2,091 2,180 3,700
2019/11/18 2,249 2,399 2,249 2,355 3,000
2019/11/15 2,046 2,390 2,000 2,299 14,400
2019/11/14 1,981 2,040 1,949 2,040 10,300
2019/11/13 1,832 1,969 1,832 1,969 5,000
2019/11/12 1,733 1,855 1,716 1,832 2,600
2019/11/11 1,890 1,890 1,701 1,773 9,700
2019/11/08 1,500 1,890 1,490 1,890 7,100
2019/11/07 1,464 1,511 1,464 1,511 1,500
2019/11/06 1,494 1,500 1,453 1,480 3,000
2019/11/05 1,505 1,505 1,475 1,504 2,200
2019/11/01 1,528 1,549 1,492 1,528 5,100
2019/10/31 1,530 1,530 1,491 1,529 1,500
2019/10/30 1,519 1,520 1,412 1,512 5,700
2019/10/29 1,500 1,519 1,493 1,519 1,500
2019/10/28 1,500 1,519 1,492 1,519 1,600
2019/10/25 1,503 1,508 1,493 1,505 1,600
2019/10/24 1,511 1,551 1,510 1,539 1,300
2019/10/23 1,530 1,535 1,511 1,520 3,300
2019/10/21 1,550 1,592 1,521 1,533 2,800
2019/10/18 1,595 1,595 1,555 1,561 1,600
2019/10/17 1,561 1,562 1,550 1,555 6,000
2019/10/16 1,580 1,610 1,557 1,588 7,700
2019/10/15 1,610 1,620 1,550 1,620 1,200
2019/10/11 1,599 1,650 1,599 1,650 500
2019/10/10 1,616 1,639 1,500 1,639 2,700
2019/10/09 1,635 1,645 1,580 1,629 1,900
2019/10/08 1,620 1,660 1,620 1,640 1,700
2019/10/07 1,615 1,695 1,615 1,650 1,700
2019/10/04 1,669 1,680 1,640 1,655 1,200
2019/10/03 1,677 1,715 1,640 1,640 1,200
2019/10/02 1,581 1,708 1,581 1,642 2,700
2019/10/01 1,621 1,650 1,600 1,620 2,800
2019/09/30 1,760 1,760 1,651 1,691 1,200
2019/09/27 1,748 1,760 1,748 1,760 700
2019/09/26 1,784 1,824 1,770 1,772 1,600
2019/09/25 1,820 1,848 1,783 1,783 6,700
2019/09/24 1,799 1,819 1,790 1,813 1,600
2019/09/20 1,790 1,839 1,790 1,839 900
2019/09/19 1,850 1,850 1,800 1,830 900
2019/09/18 1,860 1,860 1,810 1,820 1,100
2019/09/17 1,815 1,875 1,775 1,875 600
2019/09/13 1,820 1,898 1,789 1,855 23,900
2019/09/12 1,850 1,850 1,811 1,850 1,000
2019/09/11 1,890 1,919 1,843 1,879 1,800
2019/09/10 1,929 1,930 1,890 1,930 900
2019/09/09 1,900 1,947 1,900 1,939 1,400
2019/09/06 1,980 1,980 1,901 1,980 1,500
2019/09/05 1,978 2,020 1,978 2,020 700
2019/09/04 1,920 1,950 1,920 1,950 800
2019/09/03 1,855 1,898 1,800 1,898 1,700
2019/09/02 1,951 1,951 1,816 1,850 2,400
2019/08/30 1,978 2,000 1,950 1,951 900
2019/08/29 1,900 1,990 1,900 1,990 900
2019/08/28 2,000 2,000 1,950 1,980 700
2019/08/27 2,000 2,000 1,950 2,000 600
2019/08/26 1,999 2,006 1,962 2,006 400
2019/08/23 1,980 2,100 1,940 2,049 2,700
2019/08/22 2,040 2,040 1,980 2,000 1,500
2019/08/21 1,970 2,050 1,955 2,050 3,200
2019/08/20 1,905 1,955 1,900 1,955 1,300
2019/08/19 1,890 1,949 1,890 1,945 600
2019/08/16 1,985 1,985 1,902 1,902 500
2019/08/15 1,910 1,987 1,867 1,987 1,800
2019/08/14 1,943 1,943 1,910 1,910 700
2019/08/13 1,952 1,952 1,880 1,947 1,200
2019/08/09 1,891 2,010 1,891 1,952 2,500
2019/08/08 1,920 1,920 1,881 1,891 1,800
2019/08/07 1,990 2,000 1,890 1,940 2,200
2019/08/06 1,868 1,980 1,849 1,979 4,900
2019/08/05 1,957 1,957 1,858 1,937 4,800
2019/08/02 1,931 1,970 1,930 1,960 1,100
2019/08/01 1,997 1,997 1,885 1,960 3,300
2019/07/31 2,020 2,050 1,997 1,997 4,900
2019/07/30 1,978 2,040 1,938 2,026 4,100
2019/07/29 1,872 1,980 1,872 1,980 2,800
2019/07/26 1,924 1,924 1,861 1,881 1,300
2019/07/25 1,950 1,980 1,915 1,924 2,100
2019/07/24 1,991 2,048 1,940 2,000 4,300
2019/07/23 1,935 1,951 1,860 1,951 3,700
2019/07/22 1,777 1,820 1,777 1,815 2,800
2019/07/19 1,895 1,914 1,817 1,851 4,400
2019/07/18 2,035 2,035 1,860 1,895 13,100
2019/07/17 2,048 2,170 1,945 2,100 15,100
2019/07/16 2,221 2,386 1,911 2,148 31,400
2019/07/12 2,010 2,121 2,010 2,121 19,800
2019/07/11 1,800 2,000 1,751 1,995 11,700
2019/07/10 1,795 1,795 1,670 1,780 3,400
2019/07/09 1,558 1,777 1,558 1,715 7,100
2019/07/08 1,550 1,555 1,460 1,555 4,700
2019/07/05 1,530 1,550 1,450 1,530 8,100
2019/07/04 1,518 1,535 1,500 1,530 5,500
2019/07/03 1,520 1,545 1,467 1,523 17,300
2019/07/02 1,460 1,510 1,402 1,499 8,800
2019/07/01 1,448 1,499 1,415 1,490 3,600
2019/06/28 1,330 1,420 1,330 1,420 2,400
2019/06/27 1,300 1,346 1,285 1,330 2,600
2019/06/26 1,226 1,330 1,145 1,330 8,400
2019/06/25 1,387 1,387 1,235 1,255 11,400
2019/06/24 1,500 1,510 1,352 1,389 12,700
2019/06/21 1,426 1,550 1,414 1,498 17,900
2019/06/20 1,375 1,426 1,365 1,426 6,300
2019/06/19 1,382 1,400 1,355 1,385 7,500
2019/06/18 1,377 1,390 1,347 1,369 4,400
2019/06/17 1,343 1,348 1,305 1,347 7,100
2019/06/14 1,238 1,300 1,238 1,283 6,400
2019/06/13 1,289 1,289 1,222 1,238 6,400
2019/06/12 1,230 1,295 1,214 1,276 11,400
2019/06/11 1,330 1,350 1,209 1,226 26,700
2019/06/10 1,080 1,310 1,075 1,302 57,200
2019/06/07 920 1,030 913 1,020 8,900
2019/06/06 956 956 900 935 5,200
2019/06/05 936 941 931 941 500
2019/06/04 951 966 905 936 2,600
2019/06/03 954 1,020 943 951 5,500
2019/05/31 993 993 940 969 8,700
2019/05/30 1,001 1,001 991 991 1,000
2019/05/29 1,004 1,004 990 994 7,100
2019/05/28 1,028 1,030 1,001 1,006 4,200
2019/05/27 994 1,031 994 1,010 3,400
2019/05/24 1,016 1,034 1,012 1,016 6,000
2019/05/23 1,080 1,085 1,031 1,033 7,200
2019/05/22 1,146 1,146 1,055 1,062 13,600
2019/05/21 1,013 1,148 985 1,148 29,000
2019/05/20 1,088 1,103 981 998 23,100
2019/05/17 1,329 1,329 1,096 1,102 47,100
2019/05/16 1,149 1,149 1,149 1,149 900
2019/05/15 1,068 1,068 999 999 3,500
2019/05/14 1,086 1,086 1,005 1,038 1,700
2019/05/13 1,080 1,086 1,040 1,086 1,200
2019/05/10 1,039 1,078 1,031 1,063 3,200
2019/05/09 1,026 1,069 1,012 1,069 1,300
2019/05/08 1,049 1,050 943 1,050 8,000
2019/05/07 1,036 1,037 1,025 1,037 1,600
2019/04/26 1,021 1,046 1,016 1,037 1,900
2019/04/25 1,037 1,037 1,017 1,037 2,400
2019/04/24 1,025 1,038 1,010 1,037 1,700
2019/04/23 1,059 1,065 1,025 1,025 3,100
2019/04/22 1,037 1,080 1,022 1,059 3,300
2019/04/19 1,056 1,095 1,021 1,045 2,400
2019/04/18 1,085 1,085 1,019 1,057 11,400
2019/04/17 1,093 1,115 1,073 1,115 2,800
2019/04/16 1,190 1,190 1,091 1,120 4,200
2019/04/15 1,080 1,227 1,050 1,140 11,000
2019/04/12 1,029 1,153 990 1,050 9,000
2019/04/11 1,073 1,121 1,025 1,044 8,400
2019/04/10 1,130 1,175 1,060 1,103 5,200
2019/04/09 1,163 1,179 1,125 1,159 3,200
2019/04/08 1,224 1,224 1,155 1,193 3,400
2019/04/05 1,175 1,224 1,163 1,224 4,900
2019/04/04 1,200 1,240 1,152 1,190 7,600
2019/04/03 1,240 1,240 1,193 1,206 4,400
2019/04/02 1,264 1,265 1,204 1,210 3,200
2019/04/01 1,245 1,280 1,204 1,265 4,500
2019/03/29 1,181 1,240 1,181 1,240 2,800
2019/03/28 1,280 1,300 1,150 1,210 5,100
2019/03/27 1,305 1,305 1,200 1,250 6,400
2019/03/27 1 -> 2.00 分割
2019/03/26 2,502 2,502 2,375 2,490 3,500
2019/03/25 2,299 2,361 2,261 2,302 1,300
2019/03/22 2,400 2,400 2,300 2,399 2,100
2019/03/20 2,400 2,440 2,288 2,400 1,800
2019/03/19 2,263 2,350 2,253 2,319 1,300
2019/03/18 2,242 2,313 2,240 2,313 1,400
2019/03/15 2,187 2,250 2,150 2,192 4,100
2019/03/14 2,150 2,230 2,110 2,187 6,300
2019/03/13 2,280 2,349 2,198 2,200 3,800
2019/03/12 2,300 2,384 2,300 2,303 2,500
2019/03/11 2,482 2,482 2,348 2,349 1,500
2019/03/08 2,396 2,480 2,250 2,403 12,500
2019/03/07 2,240 2,405 2,240 2,400 6,700
2019/03/06 2,451 2,451 2,278 2,290 6,500
2019/03/05 2,521 2,521 2,350 2,452 5,900
2019/03/04 2,745 2,745 2,377 2,571 26,600
2019/03/01 2,045 2,545 1,980 2,545 22,700
2019/02/28 2,080 2,100 2,023 2,045 5,900
2019/02/27 2,020 2,098 2,000 2,060 6,300
2019/02/26 2,042 2,100 2,010 2,010 9,400
2019/02/25 2,061 2,160 1,991 2,038 12,600
2019/02/22 2,281 2,329 2,110 2,110 15,600
2019/02/21 2,350 2,460 2,240 2,368 8,800
2019/02/20 2,150 2,300 2,150 2,300 6,800
2019/02/19 2,005 2,140 2,005 2,100 5,100
2019/02/18 1,988 2,145 1,988 2,003 4,900
2019/02/15 1,951 2,050 1,951 1,952 4,200
2019/02/14 2,035 2,085 1,951 1,951 11,200
2019/02/13 2,100 2,118 2,000 2,085 4,100
2019/02/12 2,248 2,248 2,018 2,119 11,600
2019/02/08 2,300 2,320 2,165 2,248 4,300
2019/02/07 2,271 2,348 2,109 2,330 11,500
2019/02/06 2,311 2,382 2,227 2,270 8,900
2019/02/05 1,982 2,300 1,982 2,200 14,900
2019/02/04 2,156 2,156 1,950 2,032 16,100
2019/02/01 2,351 2,430 2,195 2,206 17,800
2019/01/31 2,533 2,912 2,151 2,251 28,600
2019/01/30 2,765 2,770 2,482 2,533 16,800
2019/01/29 2,860 2,920 2,659 2,715 28,100
2019/01/28 2,600 2,732 2,550 2,710 14,300
2019/01/25 2,200 2,540 2,200 2,450 9,000
2019/01/24 2,209 2,350 2,123 2,240 12,700
2019/01/23 2,299 2,370 2,210 2,259 11,400
2019/01/22 2,203 2,420 2,140 2,320 19,700
2019/01/21 2,069 2,179 2,057 2,103 8,900
2019/01/18 2,169 2,169 1,882 2,019 25,000
2019/01/17 1,890 2,170 1,850 2,170 25,900
2019/01/16 1,660 1,788 1,600 1,770 7,200
2019/01/15 1,525 1,743 1,525 1,660 5,100
2019/01/11 1,530 1,785 1,510 1,565 10,200
2019/01/10 1,686 1,700 1,557 1,557 13,100
2019/01/09 1,749 1,760 1,675 1,709 10,300
2019/01/08 1,691 1,763 1,648 1,709 7,100
2019/01/07 1,730 1,839 1,700 1,727 8,300
2019/01/04 1,660 1,688 1,527 1,655 4,700

このページの先頭へ