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 |
---|---|---|---|---|---|
2023/12/29 | 784 | 799 | 784 | 799 | 400 |
2023/12/27 | 784 | 786 | 781 | 786 | 1,200 |
2023/12/26 | 793 | 793 | 781 | 781 | 1,200 |
2023/12/25 | 825 | 825 | 788 | 817 | 1,000 |
2023/12/22 | 810 | 844 | 800 | 815 | 900 |
2023/12/21 | 787 | 799 | 787 | 799 | 200 |
2023/12/20 | 786 | 799 | 780 | 799 | 600 |
2023/12/19 | 799 | 800 | 785 | 785 | 700 |
2023/12/18 | 770 | 799 | 770 | 799 | 500 |
2023/12/15 | 775 | 775 | 772 | 772 | 300 |
2023/12/13 | 809 | 809 | 790 | 790 | 200 |
2023/12/12 | 773 | 798 | 773 | 798 | 900 |
2023/12/11 | 798 | 798 | 798 | 798 | 100 |
2023/12/05 | 800 | 800 | 800 | 800 | 100 |
2023/12/04 | 775 | 803 | 775 | 803 | 300 |
2023/12/01 | 795 | 795 | 790 | 790 | 600 |
2023/11/30 | 794 | 810 | 794 | 810 | 600 |
2023/11/28 | 780 | 798 | 780 | 798 | 900 |
2023/11/27 | 775 | 778 | 775 | 778 | 700 |
2023/11/24 | 766 | 772 | 766 | 772 | 1,000 |
2023/11/22 | 780 | 780 | 765 | 767 | 600 |
2023/11/21 | 773 | 788 | 773 | 780 | 600 |
2023/11/20 | 800 | 803 | 788 | 788 | 900 |
2023/11/17 | 802 | 802 | 800 | 800 | 400 |
2023/11/16 | 804 | 805 | 801 | 801 | 1,100 |
2023/11/15 | 802 | 802 | 802 | 802 | 1,800 |
2023/11/14 | 802 | 802 | 802 | 802 | 100 |
2023/11/13 | 828 | 828 | 800 | 802 | 1,000 |
2023/11/10 | 815 | 820 | 811 | 820 | 400 |
2023/11/09 | 817 | 817 | 810 | 812 | 400 |
2023/11/08 | 815 | 824 | 809 | 809 | 900 |
2023/11/07 | 824 | 824 | 812 | 812 | 400 |
2023/11/06 | 812 | 824 | 812 | 824 | 700 |
2023/11/02 | 812 | 815 | 812 | 812 | 1,200 |
2023/11/01 | 803 | 803 | 787 | 797 | 2,100 |
2023/10/31 | 805 | 813 | 803 | 803 | 900 |
2023/10/30 | 805 | 805 | 802 | 802 | 900 |
2023/10/27 | 822 | 829 | 802 | 813 | 1,000 |
2023/10/26 | 840 | 845 | 830 | 830 | 300 |
2023/10/25 | 829 | 844 | 829 | 844 | 200 |
2023/10/24 | 837 | 837 | 821 | 834 | 1,000 |
2023/10/18 | 852 | 867 | 852 | 852 | 400 |
2023/10/13 | 865 | 865 | 865 | 865 | 100 |
2023/10/12 | 869 | 869 | 865 | 865 | 500 |
2023/10/11 | 870 | 870 | 869 | 869 | 1,200 |
2023/10/10 | 870 | 870 | 870 | 870 | 100 |
2023/10/06 | 872 | 887 | 872 | 872 | 500 |
2023/10/05 | 895 | 898 | 872 | 872 | 600 |
2023/10/04 | 888 | 899 | 885 | 885 | 500 |
2023/10/03 | 902 | 902 | 899 | 899 | 200 |
2023/09/29 | 902 | 902 | 902 | 902 | 100 |
2023/09/26 | 917 | 917 | 917 | 917 | 100 |
2023/09/25 | 925 | 925 | 925 | 925 | 300 |
2023/09/22 | 920 | 920 | 920 | 920 | 100 |
2023/09/20 | 915 | 933 | 915 | 933 | 400 |
2023/09/14 | 940 | 940 | 940 | 940 | 100 |
2023/09/13 | 942 | 942 | 942 | 942 | 100 |
2023/09/12 | 927 | 927 | 927 | 927 | 100 |
2023/09/11 | 913 | 913 | 913 | 913 | 100 |
2023/09/06 | 915 | 916 | 911 | 913 | 1,000 |
2023/09/05 | 900 | 940 | 899 | 918 | 3,600 |
2023/09/04 | 901 | 914 | 893 | 900 | 1,800 |
2023/09/01 | 900 | 900 | 899 | 899 | 700 |
2023/08/31 | 900 | 900 | 899 | 899 | 400 |
2023/08/30 | 903 | 903 | 900 | 900 | 900 |
2023/08/29 | 907 | 907 | 900 | 905 | 800 |
2023/08/28 | 917 | 917 | 917 | 917 | 100 |
2023/08/24 | 907 | 907 | 907 | 907 | 100 |
2023/08/23 | 911 | 911 | 911 | 911 | 200 |
2023/08/18 | 921 | 921 | 921 | 921 | 300 |
2023/08/16 | 936 | 936 | 936 | 936 | 100 |
2023/08/14 | 938 | 951 | 921 | 951 | 1,600 |
2023/08/10 | 943 | 943 | 943 | 943 | 300 |
2023/08/08 | 943 | 943 | 943 | 943 | 100 |
2023/08/07 | 943 | 943 | 943 | 943 | 100 |
2023/08/04 | 941 | 941 | 941 | 941 | 100 |
2023/08/03 | 943 | 946 | 941 | 941 | 300 |
2023/08/02 | 950 | 962 | 950 | 952 | 1,300 |
2023/08/01 | 945 | 960 | 944 | 950 | 1,200 |
2023/07/31 | 944 | 944 | 938 | 938 | 400 |
2023/07/28 | 937 | 938 | 937 | 938 | 200 |
2023/07/27 | 936 | 936 | 936 | 936 | 100 |
2023/07/25 | 940 | 940 | 940 | 940 | 600 |
2023/07/24 | 958 | 958 | 958 | 958 | 100 |
2023/07/21 | 936 | 957 | 935 | 957 | 300 |
2023/07/19 | 944 | 944 | 944 | 944 | 100 |
2023/07/18 | 944 | 944 | 944 | 944 | 100 |
2023/07/13 | 944 | 944 | 944 | 944 | 100 |
2023/07/12 | 936 | 936 | 936 | 936 | 300 |
2023/07/11 | 941 | 941 | 941 | 941 | 100 |
2023/07/07 | 946 | 946 | 946 | 946 | 200 |
2023/07/06 | 950 | 950 | 946 | 946 | 300 |
2023/07/05 | 967 | 976 | 951 | 951 | 1,300 |
2023/07/04 | 952 | 952 | 952 | 952 | 600 |
2023/07/03 | 952 | 952 | 952 | 952 | 100 |
2023/06/30 | 957 | 957 | 952 | 952 | 400 |
2023/06/29 | 952 | 952 | 945 | 952 | 900 |
2023/06/28 | 930 | 937 | 928 | 937 | 500 |
2023/06/27 | 945 | 945 | 945 | 945 | 200 |
2023/06/26 | 947 | 947 | 947 | 947 | 200 |
2023/06/22 | 934 | 934 | 934 | 934 | 100 |
2023/06/21 | 935 | 948 | 933 | 934 | 600 |
2023/06/20 | 931 | 942 | 916 | 942 | 2,100 |
2023/06/19 | 934 | 934 | 934 | 934 | 100 |
2023/06/16 | 921 | 934 | 920 | 934 | 600 |
2023/06/15 | 927 | 941 | 926 | 926 | 400 |
2023/06/14 | 928 | 942 | 918 | 942 | 600 |
2023/06/13 | 940 | 948 | 922 | 922 | 900 |
2023/06/12 | 930 | 930 | 930 | 930 | 100 |
2023/06/09 | 926 | 926 | 926 | 926 | 100 |
2023/06/08 | 948 | 949 | 923 | 935 | 700 |
2023/06/07 | 949 | 949 | 946 | 946 | 500 |
2023/06/06 | 920 | 920 | 920 | 920 | 100 |
2023/06/05 | 929 | 929 | 929 | 929 | 200 |
2023/06/02 | 929 | 929 | 929 | 929 | 100 |
2023/06/01 | 911 | 943 | 911 | 929 | 1,000 |
2023/05/31 | 910 | 923 | 910 | 923 | 700 |
2023/05/29 | 913 | 916 | 913 | 916 | 200 |
2023/05/26 | 910 | 910 | 910 | 910 | 300 |
2023/05/25 | 919 | 919 | 913 | 913 | 1,100 |
2023/05/23 | 919 | 919 | 908 | 908 | 300 |
2023/05/22 | 915 | 915 | 915 | 915 | 200 |
2023/05/19 | 903 | 909 | 901 | 901 | 1,000 |
2023/05/18 | 911 | 913 | 905 | 906 | 900 |
2023/05/17 | 920 | 925 | 911 | 911 | 1,800 |
2023/05/16 | 916 | 923 | 914 | 920 | 1,400 |
2023/05/15 | 904 | 905 | 902 | 903 | 1,200 |
2023/05/12 | 913 | 925 | 911 | 925 | 500 |
2023/05/11 | 934 | 935 | 912 | 927 | 700 |
2023/05/08 | 936 | 936 | 936 | 936 | 100 |
2023/05/02 | 917 | 935 | 917 | 935 | 300 |
2023/05/01 | 935 | 935 | 920 | 930 | 300 |
2023/04/28 | 934 | 934 | 934 | 934 | 100 |
2023/04/27 | 915 | 929 | 915 | 929 | 200 |
2023/04/26 | 915 | 915 | 915 | 915 | 100 |
2023/04/25 | 921 | 921 | 921 | 921 | 200 |
2023/04/21 | 914 | 924 | 912 | 924 | 600 |
2023/04/20 | 908 | 929 | 908 | 929 | 500 |
2023/04/18 | 938 | 940 | 921 | 921 | 1,200 |
2023/04/17 | 925 | 939 | 922 | 923 | 800 |
2023/04/14 | 924 | 935 | 924 | 935 | 300 |
2023/04/13 | 921 | 921 | 921 | 921 | 200 |
2023/04/12 | 944 | 944 | 944 | 944 | 100 |
2023/04/11 | 944 | 947 | 944 | 947 | 300 |
2023/04/10 | 940 | 940 | 940 | 940 | 300 |
2023/04/07 | 940 | 940 | 940 | 940 | 100 |
2023/03/31 | 939 | 939 | 939 | 939 | 100 |
2023/03/30 | 931 | 931 | 931 | 931 | 200 |
2023/03/29 | 933 | 933 | 933 | 933 | 100 |
2023/03/28 | 954 | 954 | 934 | 934 | 300 |
2023/03/27 | 954 | 954 | 954 | 954 | 300 |
2023/03/24 | 930 | 930 | 925 | 925 | 300 |
2023/03/23 | 959 | 959 | 959 | 959 | 900 |
2023/03/22 | 945 | 961 | 945 | 961 | 400 |
2023/03/20 | 930 | 956 | 930 | 956 | 200 |
2023/03/17 | 959 | 959 | 933 | 958 | 600 |
2023/03/16 | 935 | 960 | 935 | 959 | 1,200 |
2023/03/15 | 897 | 927 | 897 | 927 | 1,400 |
2023/03/14 | 910 | 917 | 902 | 902 | 700 |
2023/03/13 | 933 | 933 | 913 | 917 | 2,000 |
2023/03/10 | 965 | 965 | 942 | 953 | 300 |
2023/03/09 | 953 | 970 | 950 | 970 | 700 |
2023/03/08 | 974 | 975 | 951 | 974 | 1,200 |
2023/03/07 | 973 | 977 | 973 | 977 | 300 |
2023/03/06 | 964 | 973 | 964 | 973 | 1,500 |
2023/03/03 | 920 | 962 | 920 | 961 | 2,000 |
2023/03/02 | 934 | 934 | 934 | 934 | 100 |
2023/03/01 | 940 | 940 | 931 | 931 | 400 |
2023/02/28 | 920 | 944 | 920 | 941 | 1,300 |
2023/02/27 | 926 | 953 | 926 | 927 | 1,200 |
2023/02/24 | 925 | 926 | 912 | 912 | 400 |
2023/02/22 | 916 | 916 | 911 | 911 | 700 |
2023/02/21 | 934 | 934 | 919 | 927 | 500 |
2023/02/20 | 938 | 943 | 914 | 922 | 1,100 |
2023/02/17 | 904 | 923 | 904 | 923 | 400 |
2023/02/16 | 919 | 919 | 919 | 919 | 200 |
2023/02/15 | 900 | 909 | 897 | 909 | 300 |
2023/02/14 | 919 | 919 | 900 | 915 | 500 |
2023/02/13 | 910 | 912 | 905 | 905 | 500 |
2023/02/10 | 905 | 943 | 905 | 925 | 1,400 |
2023/02/09 | 909 | 924 | 909 | 911 | 500 |
2023/02/08 | 932 | 936 | 909 | 924 | 2,300 |
2023/02/07 | 891 | 927 | 890 | 902 | 1,100 |
2023/02/06 | 914 | 935 | 900 | 900 | 1,000 |
2023/02/03 | 913 | 913 | 913 | 913 | 100 |
2023/02/02 | 910 | 912 | 910 | 912 | 200 |
2023/02/01 | 912 | 920 | 892 | 909 | 2,100 |
2023/01/31 | 903 | 907 | 903 | 907 | 200 |
2023/01/30 | 900 | 900 | 888 | 888 | 300 |
2023/01/27 | 900 | 905 | 900 | 905 | 700 |
2023/01/26 | 879 | 908 | 879 | 894 | 1,200 |
2023/01/25 | 906 | 906 | 906 | 906 | 100 |
2023/01/23 | 881 | 910 | 880 | 910 | 600 |
2023/01/18 | 889 | 902 | 889 | 895 | 500 |
2023/01/17 | 911 | 911 | 881 | 904 | 1,000 |
2023/01/13 | 891 | 908 | 878 | 908 | 1,400 |
2023/01/12 | 921 | 921 | 921 | 921 | 100 |
2023/01/10 | 914 | 926 | 914 | 922 | 1,400 |
2023/01/06 | 914 | 914 | 914 | 914 | 100 |
2023/01/05 | 890 | 914 | 865 | 914 | 2,300 |