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
2020/12/30 1,782 1,820 1,780 1,780 900
2020/12/29 1,720 1,882 1,720 1,782 2,200
2020/12/28 1,740 1,740 1,650 1,680 6,800
2020/12/25 1,840 1,840 1,792 1,792 8,700
2020/12/24 1,765 1,818 1,705 1,818 2,000
2020/12/23 1,883 1,883 1,830 1,830 4,200
2020/12/22 1,890 1,930 1,883 1,883 700
2020/12/21 2,043 2,043 1,930 1,930 2,600
2020/12/18 2,100 2,100 1,990 2,044 5,100
2020/12/17 2,050 2,335 2,050 2,127 11,400
2020/12/16 1,775 1,960 1,770 1,960 7,100
2020/12/15 1,725 1,725 1,719 1,719 300
2020/12/14 1,742 1,742 1,640 1,710 1,900
2020/12/11 1,730 1,730 1,660 1,719 1,200
2020/12/10 1,670 1,730 1,670 1,690 900
2020/12/09 1,671 1,712 1,632 1,710 800
2020/12/08 1,662 1,750 1,630 1,750 1,300
2020/12/07 1,790 1,790 1,650 1,699 1,700
2020/12/04 1,820 1,820 1,740 1,820 1,000
2020/12/03 1,830 1,830 1,780 1,820 1,400
2020/12/02 1,700 1,839 1,700 1,830 2,700
2020/12/01 1,718 1,850 1,678 1,740 4,000
2020/11/30 1,650 1,678 1,650 1,678 300
2020/11/27 1,643 1,650 1,540 1,644 3,400
2020/11/26 1,635 1,635 1,581 1,617 3,100
2020/11/25 1,709 1,709 1,625 1,628 2,800
2020/11/24 1,722 1,749 1,675 1,749 3,700
2020/11/20 1,780 1,800 1,780 1,800 400
2020/11/19 1,720 1,780 1,710 1,780 1,100
2020/11/18 1,620 1,680 1,590 1,680 1,900
2020/11/17 1,784 1,784 1,600 1,660 4,100
2020/11/16 1,766 1,824 1,750 1,824 1,100
2020/11/13 1,846 1,847 1,840 1,840 300
2020/11/12 1,859 1,859 1,819 1,849 1,400
2020/11/11 1,826 1,859 1,770 1,859 2,100
2020/11/10 1,844 1,848 1,800 1,828 2,600
2020/11/09 1,850 1,954 1,750 1,846 6,400
2020/11/06 1,850 1,850 1,772 1,849 1,500
2020/11/05 1,855 1,855 1,850 1,850 600
2020/11/04 1,850 1,860 1,850 1,855 2,500
2020/11/02 1,870 1,930 1,752 1,850 12,700
2020/10/30 2,071 2,200 2,055 2,200 1,200
2020/10/29 2,141 2,141 2,100 2,100 4,600
2020/10/28 2,229 2,229 2,141 2,191 1,400
2020/10/27 2,055 2,154 2,055 2,129 2,300
2020/10/26 2,300 2,300 2,062 2,102 9,800
2020/10/23 2,398 2,398 2,300 2,350 1,300
2020/10/22 2,350 2,355 2,281 2,348 2,700
2020/10/21 2,345 2,350 2,331 2,331 1,400
2020/10/20 2,324 2,355 2,324 2,345 1,800
2020/10/19 2,331 2,380 2,331 2,350 2,500
2020/10/16 2,420 2,449 2,324 2,395 5,000
2020/10/15 2,572 2,599 2,499 2,540 2,700
2020/10/14 2,610 2,622 2,610 2,622 1,300
2020/10/13 2,552 2,602 2,550 2,602 1,600
2020/10/12 2,690 2,690 2,550 2,602 4,600
2020/10/09 2,667 2,695 2,640 2,690 1,400
2020/10/08 2,669 2,680 2,594 2,670 5,300
2020/10/07 2,619 2,675 2,563 2,670 4,100
2020/10/06 2,673 2,673 2,580 2,619 3,700
2020/10/05 2,820 2,820 2,678 2,723 3,200
2020/10/02 2,877 2,877 2,690 2,820 2,900
2020/09/30 2,908 2,944 2,730 2,840 3,600
2020/09/29 3,000 3,010 2,900 2,958 3,300
2020/09/28 3,005 3,005 2,880 3,000 2,800
2020/09/25 2,750 3,000 2,750 2,955 5,400
2020/09/24 3,000 3,100 2,731 2,800 9,600
2020/09/23 2,769 2,995 2,719 2,995 10,700
2020/09/18 2,582 2,749 2,582 2,719 10,400
2020/09/17 2,485 2,485 2,421 2,482 1,800
2020/09/16 2,518 2,520 2,400 2,489 4,000
2020/09/15 2,428 2,518 2,428 2,518 3,400
2020/09/14 2,384 2,440 2,351 2,429 700
2020/09/11 2,418 2,418 2,305 2,384 2,500
2020/09/10 2,468 2,468 2,368 2,418 500
2020/09/09 2,490 2,490 2,450 2,469 1,300
2020/09/08 2,346 2,440 2,330 2,440 900
2020/09/07 2,390 2,396 2,309 2,396 1,200
2020/09/04 2,370 2,397 2,347 2,390 1,000
2020/09/03 2,380 2,439 2,380 2,438 700
2020/09/02 2,363 2,440 2,363 2,440 400
2020/09/01 2,500 2,510 2,340 2,463 2,000
2020/08/31 2,200 2,469 2,200 2,469 3,400
2020/08/28 2,279 2,369 2,160 2,160 4,600
2020/08/27 2,271 2,371 2,211 2,329 4,300
2020/08/26 2,310 2,389 2,310 2,321 800
2020/08/25 2,398 2,398 2,298 2,360 2,500
2020/08/24 2,489 2,539 2,299 2,398 6,500
2020/08/21 2,447 2,500 2,410 2,489 1,900
2020/08/20 2,560 2,560 2,380 2,547 3,500
2020/08/19 2,565 2,565 2,565 2,565 100
2020/08/18 2,502 2,535 2,484 2,535 900
2020/08/17 2,527 2,549 2,499 2,549 1,000
2020/08/14 2,526 2,526 2,370 2,510 1,700
2020/08/13 2,471 2,526 2,471 2,526 1,900
2020/08/12 2,469 2,470 2,380 2,469 1,400
2020/08/11 2,293 2,499 2,293 2,448 5,100
2020/08/07 2,214 2,300 2,165 2,300 1,800
2020/08/06 2,197 2,214 2,149 2,214 1,500
2020/08/05 2,198 2,224 2,159 2,180 1,500
2020/08/04 2,200 2,271 2,200 2,223 1,000
2020/08/03 2,165 2,325 2,157 2,240 12,000
2020/07/31 2,455 2,515 2,344 2,515 1,900
2020/07/30 2,500 2,505 2,500 2,505 900
2020/07/29 2,345 2,510 2,344 2,502 2,100
2020/07/28 2,410 2,410 2,355 2,407 1,500
2020/07/27 2,435 2,440 2,283 2,360 3,500
2020/07/22 2,500 2,500 2,363 2,410 6,600
2020/07/21 2,623 2,623 2,415 2,549 8,000
2020/07/20 2,780 2,780 2,611 2,699 2,100
2020/07/17 2,859 2,859 2,583 2,730 5,300
2020/07/16 2,788 2,859 2,737 2,859 1,300
2020/07/15 2,728 2,808 2,680 2,788 1,200
2020/07/14 2,870 2,870 2,612 2,630 5,400
2020/07/13 2,816 2,875 2,715 2,875 3,400
2020/07/10 2,765 2,950 2,757 2,807 3,400
2020/07/09 2,988 2,988 2,804 2,815 5,000
2020/07/08 3,250 3,250 2,931 2,990 7,600
2020/07/07 3,000 3,400 3,000 3,250 14,600
2020/07/06 2,867 2,997 2,732 2,980 8,700
2020/07/03 2,852 2,852 2,556 2,617 27,500
2020/07/02 3,460 3,600 2,952 2,952 30,000
2020/07/01 2,890 3,850 2,850 3,600 55,000
2020/06/30 3,150 3,150 3,150 3,150 3,000
2020/06/29 2,349 2,649 2,349 2,649 19,700
2020/06/26 1,829 2,149 1,803 2,149 28,500
2020/06/25 1,691 1,749 1,610 1,749 3,000
2020/06/24 1,724 1,763 1,691 1,731 3,100
2020/06/23 1,790 1,835 1,718 1,760 8,400
2020/06/22 1,800 1,800 1,711 1,763 3,000
2020/06/19 1,720 1,920 1,720 1,780 12,000
2020/06/18 1,655 1,729 1,642 1,720 2,400
2020/06/16 1,601 1,740 1,572 1,740 2,000
2020/06/15 1,630 1,670 1,561 1,601 2,300
2020/06/12 1,511 1,690 1,495 1,649 9,900
2020/06/11 1,790 1,809 1,600 1,700 5,000
2020/06/10 1,850 1,850 1,736 1,790 5,200
2020/06/09 1,900 1,900 1,765 1,847 8,500
2020/06/08 1,800 1,925 1,780 1,830 16,700
2020/06/05 1,664 1,699 1,620 1,699 6,500
2020/06/04 1,650 1,750 1,572 1,624 8,100
2020/06/03 1,640 1,648 1,510 1,630 8,100
2020/06/02 1,330 1,444 1,330 1,430 5,100
2020/06/01 1,262 1,330 1,262 1,330 3,900
2020/05/29 1,279 1,315 1,270 1,315 700
2020/05/28 1,319 1,329 1,270 1,284 2,500
2020/05/27 1,302 1,313 1,250 1,313 3,500
2020/05/26 1,369 1,369 1,302 1,302 800
2020/05/25 1,370 1,370 1,250 1,370 5,300
2020/05/22 1,399 1,399 1,350 1,360 1,300
2020/05/21 1,384 1,422 1,355 1,399 2,600
2020/05/20 1,338 1,384 1,335 1,384 2,900
2020/05/19 1,450 1,450 1,337 1,337 9,300
2020/05/18 1,710 1,710 1,480 1,502 7,000
2020/05/15 1,800 1,810 1,681 1,710 1,500
2020/05/14 1,800 1,834 1,760 1,795 1,700
2020/05/13 1,798 1,895 1,680 1,798 6,700
2020/05/12 1,760 2,040 1,700 1,800 18,100
2020/05/11 1,380 1,640 1,340 1,640 10,100
2020/05/08 1,293 1,340 1,253 1,340 3,000
2020/05/07 1,245 1,323 1,240 1,323 2,100
2020/05/01 1,262 1,262 1,203 1,215 1,600
2020/04/30 1,260 1,310 1,260 1,260 1,400
2020/04/28 1,230 1,307 1,220 1,250 1,000
2020/04/27 1,173 1,230 1,173 1,230 1,000
2020/04/24 1,215 1,215 1,150 1,173 2,200
2020/04/23 1,150 1,155 1,145 1,155 4,300
2020/04/22 1,193 1,198 1,110 1,192 2,300
2020/04/21 1,238 1,288 1,193 1,193 600
2020/04/20 1,264 1,264 1,204 1,240 1,500
2020/04/17 1,289 1,299 1,280 1,299 600
2020/04/16 1,305 1,305 1,200 1,280 900
2020/04/15 1,308 1,308 1,265 1,295 1,200
2020/04/14 1,320 1,338 1,280 1,338 1,400
2020/04/13 1,380 1,380 1,300 1,350 600
2020/04/10 1,349 1,367 1,340 1,350 800
2020/04/09 1,290 1,330 1,280 1,319 1,300
2020/04/08 1,210 1,260 1,210 1,260 2,200
2020/04/07 1,198 1,220 1,180 1,210 600
2020/04/06 1,115 1,173 1,115 1,168 1,200
2020/04/03 1,175 1,175 1,175 1,175 300
2020/04/02 1,110 1,146 1,103 1,146 400
2020/04/01 1,100 1,150 1,092 1,150 3,300
2020/03/31 1,180 1,180 1,150 1,150 1,300
2020/03/30 1,190 1,190 1,060 1,150 1,700
2020/03/27 1,200 1,320 1,199 1,250 3,700
2020/03/26 1,290 1,290 1,155 1,199 3,300
2020/03/25 1,300 1,387 1,200 1,320 5,700
2020/03/24 1,105 1,240 1,100 1,210 8,200
2020/03/23 990 1,015 950 1,015 3,100
2020/03/19 1,112 1,135 960 1,020 4,000
2020/03/18 1,070 1,145 1,070 1,145 900
2020/03/17 953 1,040 950 1,040 2,300
2020/03/16 1,120 1,140 998 1,013 4,600
2020/03/13 1,030 1,090 950 1,090 4,400
2020/03/12 1,134 1,150 1,019 1,120 6,200
2020/03/11 1,280 1,339 1,130 1,164 9,100
2020/03/10 1,097 1,302 1,012 1,302 6,300
2020/03/09 1,280 1,300 1,100 1,100 15,300
2020/03/06 1,465 1,490 1,335 1,400 11,500
2020/03/05 1,536 1,569 1,405 1,465 28,700
2020/03/04 1,570 1,600 1,530 1,530 8,100
2020/03/03 1,540 1,610 1,504 1,570 28,000
2020/03/02 1,510 1,725 1,510 1,620 45,400
2020/02/28 2,201 2,210 1,870 1,870 7,900
2020/02/27 2,450 2,450 2,235 2,251 3,900
2020/02/26 2,448 2,500 2,448 2,450 1,500
2020/02/25 2,350 2,498 2,300 2,498 900
2020/02/21 2,501 2,501 2,440 2,500 1,000
2020/02/20 2,495 2,550 2,495 2,550 900
2020/02/19 2,450 2,450 2,440 2,445 1,000
2020/02/18 2,354 2,400 2,354 2,400 200
2020/02/17 2,430 2,480 2,301 2,401 2,300
2020/02/14 2,479 2,480 2,400 2,480 1,400
2020/02/13 2,520 2,520 2,400 2,480 2,300
2020/02/12 2,600 2,600 2,520 2,570 700
2020/02/10 2,701 2,710 2,320 2,600 7,400
2020/02/07 2,850 2,889 2,661 2,777 2,200
2020/02/06 2,899 2,899 2,899 2,899 100
2020/02/05 2,900 2,930 2,900 2,930 300
2020/02/04 2,967 2,967 2,967 2,967 100
2020/02/03 2,985 2,985 2,900 2,970 2,500
2020/01/31 2,750 2,989 2,750 2,988 2,600
2020/01/30 2,834 2,883 2,683 2,750 2,300
2020/01/29 2,882 2,884 2,782 2,884 600
2020/01/28 2,807 2,857 2,807 2,857 200
2020/01/27 2,870 2,870 2,760 2,857 700
2020/01/24 2,896 2,896 2,850 2,892 1,100
2020/01/23 2,800 2,897 2,800 2,896 700
2020/01/22 2,900 2,900 2,800 2,898 700
2020/01/21 2,900 2,918 2,900 2,918 200
2020/01/20 2,880 2,918 2,880 2,918 300
2020/01/17 2,950 2,950 2,900 2,930 400
2020/01/16 2,988 2,988 2,930 2,950 500
2020/01/14 2,980 2,988 2,950 2,988 500
2020/01/10 2,996 2,996 2,946 2,990 5,100
2020/01/09 2,997 2,997 2,997 2,997 100
2020/01/08 2,895 2,977 2,777 2,976 6,700
2020/01/07 2,985 2,987 2,890 2,987 1,100
2020/01/06 2,915 2,988 2,915 2,988 800

このページの先頭へ