日本テクノ・ラボの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 2,788 | 2,859 | 2,737 | 2,859 | +71 | +2.5% | 1,300 |
| 2020/07/15 | 2,728 | 2,808 | 2,680 | 2,788 | +158 | +6% | 1,200 |
| 2020/07/14 | 2,870 | 2,870 | 2,612 | 2,630 | -245 | -8.5% | 5,400 |
| 2020/07/13 | 2,816 | 2,875 | 2,715 | 2,875 | +68 | +2.4% | 3,400 |
| 2020/07/10 | 2,765 | 2,950 | 2,757 | 2,807 | -8 | -0.3% | 3,400 |
| 2020/07/09 | 2,988 | 2,988 | 2,804 | 2,815 | -175 | -5.9% | 5,000 |
| 2020/07/08 | 3,250 | 3,250 | 2,931 | 2,990 | -260 | -8% | 7,600 |
| 2020/07/07 | 3,000 | 3,400 | 3,000 | 3,250 | +270 | +9.1% | 14,600 |
| 2020/07/06 | 2,867 | 2,997 | 2,732 | 2,980 | +363 | +13.9% | 8,700 |
| 2020/07/03 | 2,852 | 2,852 | 2,556 | 2,617 | -335 | -11.3% | 27,500 |
| 2020/07/02 | 3,460 | 3,600 | 2,952 | 2,952 | -648 | -18% | 30,000 |
| 2020/07/01 | 2,890 | 3,850 | 2,850 | 3,600 | +450 | +14.3% | 55,000 |
| 2020/06/30 | 3,150 | 3,150 | 3,150 | 3,150 | +501 | +18.9% | 3,000 |
| 2020/06/29 | 2,349 | 2,649 | 2,349 | 2,649 | +500 | +23.3% | 19,700 |
| 2020/06/26 | 1,829 | 2,149 | 1,803 | 2,149 | +400 | +22.9% | 28,500 |
| 2020/06/25 | 1,691 | 1,749 | 1,610 | 1,749 | +18 | +1% | 3,000 |
| 2020/06/24 | 1,724 | 1,763 | 1,691 | 1,731 | -29 | -1.6% | 3,100 |
| 2020/06/23 | 1,790 | 1,835 | 1,718 | 1,760 | -3 | -0.2% | 8,400 |
| 2020/06/22 | 1,800 | 1,800 | 1,711 | 1,763 | -17 | -1% | 3,000 |
| 2020/06/19 | 1,720 | 1,920 | 1,720 | 1,780 | +60 | +3.5% | 12,000 |
| 2020/06/18 | 1,655 | 1,729 | 1,642 | 1,720 | - | - | 2,400 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 1,601 | 1,740 | 1,572 | 1,740 | +139 | +8.7% | 2,000 |
| 2020/06/15 | 1,630 | 1,670 | 1,561 | 1,601 | -48 | -2.9% | 2,300 |
| 2020/06/12 | 1,511 | 1,690 | 1,495 | 1,649 | -51 | -3% | 9,900 |
| 2020/06/11 | 1,790 | 1,809 | 1,600 | 1,700 | -90 | -5% | 5,000 |
| 2020/06/10 | 1,850 | 1,850 | 1,736 | 1,790 | -57 | -3.1% | 5,200 |
| 2020/06/09 | 1,900 | 1,900 | 1,765 | 1,847 | +17 | +0.9% | 8,500 |
| 2020/06/08 | 1,800 | 1,925 | 1,780 | 1,830 | +131 | +7.7% | 16,700 |
| 2020/06/05 | 1,664 | 1,699 | 1,620 | 1,699 | +75 | +4.6% | 6,500 |
| 2020/06/04 | 1,650 | 1,750 | 1,572 | 1,624 | -6 | -0.4% | 8,100 |
| 2020/06/03 | 1,640 | 1,648 | 1,510 | 1,630 | +200 | +14% | 8,100 |
| 2020/06/02 | 1,330 | 1,444 | 1,330 | 1,430 | +100 | +7.5% | 5,100 |
| 2020/06/01 | 1,262 | 1,330 | 1,262 | 1,330 | +15 | +1.1% | 3,900 |
| 2020/05/29 | 1,279 | 1,315 | 1,270 | 1,315 | +31 | +2.4% | 700 |
| 2020/05/28 | 1,319 | 1,329 | 1,270 | 1,284 | -29 | -2.2% | 2,500 |
| 2020/05/27 | 1,302 | 1,313 | 1,250 | 1,313 | +11 | +0.8% | 3,500 |
| 2020/05/26 | 1,369 | 1,369 | 1,302 | 1,302 | -68 | -5% | 800 |
| 2020/05/25 | 1,370 | 1,370 | 1,250 | 1,370 | +10 | +0.7% | 5,300 |
| 2020/05/22 | 1,399 | 1,399 | 1,350 | 1,360 | -39 | -2.8% | 1,300 |
| 2020/05/21 | 1,384 | 1,422 | 1,355 | 1,399 | +15 | +1.1% | 2,600 |
| 2020/05/20 | 1,338 | 1,384 | 1,335 | 1,384 | +47 | +3.5% | 2,900 |
| 2020/05/19 | 1,450 | 1,450 | 1,337 | 1,337 | -165 | -11% | 9,300 |
| 2020/05/18 | 1,710 | 1,710 | 1,480 | 1,502 | -208 | -12.2% | 7,000 |
| 2020/05/15 | 1,800 | 1,810 | 1,681 | 1,710 | -85 | -4.7% | 1,500 |
| 2020/05/14 | 1,800 | 1,834 | 1,760 | 1,795 | -3 | -0.2% | 1,700 |
| 2020/05/13 | 1,798 | 1,895 | 1,680 | 1,798 | -2 | -0.1% | 6,700 |
| 2020/05/12 | 1,760 | 2,040 | 1,700 | 1,800 | +160 | +9.8% | 18,100 |
| 2020/05/11 | 1,380 | 1,640 | 1,340 | 1,640 | +300 | +22.4% | 10,100 |
| 2020/05/08 | 1,293 | 1,340 | 1,253 | 1,340 | +17 | +1.3% | 3,000 |
1251～
1300
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＬ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
