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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 2,420 | 2,464 | 2,400 | 2,464 | -6 | -0.2% | 4,800 |
| 2019/12/02 | 2,349 | 2,480 | 2,349 | 2,470 | +71 | +3% | 9,900 |
| 2019/11/29 | 2,200 | 2,399 | 2,200 | 2,399 | +114 | +5% | 7,900 |
| 2019/11/28 | 2,370 | 2,370 | 2,172 | 2,285 | -85 | -3.6% | 9,100 |
| 2019/11/27 | 2,399 | 2,399 | 2,300 | 2,370 | -40 | -1.7% | 7,400 |
| 2019/11/26 | 2,409 | 2,420 | 2,370 | 2,410 | +51 | +2.2% | 9,300 |
| 2019/11/25 | 2,380 | 2,450 | 2,359 | 2,359 | +9 | +0.4% | 12,300 |
| 2019/11/22 | 2,330 | 2,358 | 2,268 | 2,350 | +20 | +0.9% | 5,400 |
| 2019/11/21 | 2,300 | 2,330 | 2,299 | 2,330 | +50 | +2.2% | 4,100 |
| 2019/11/20 | 2,130 | 2,350 | 2,074 | 2,280 | +100 | +4.6% | 6,500 |
| 2019/11/19 | 2,255 | 2,262 | 2,091 | 2,180 | -175 | -7.4% | 3,700 |
| 2019/11/18 | 2,249 | 2,399 | 2,249 | 2,355 | +56 | +2.4% | 3,000 |
| 2019/11/15 | 2,046 | 2,390 | 2,000 | 2,299 | +259 | +12.7% | 14,400 |
| 2019/11/14 | 1,981 | 2,040 | 1,949 | 2,040 | +71 | +3.6% | 10,300 |
| 2019/11/13 | 1,832 | 1,969 | 1,832 | 1,969 | +137 | +7.5% | 5,000 |
| 2019/11/12 | 1,733 | 1,855 | 1,716 | 1,832 | +59 | +3.3% | 2,600 |
| 2019/11/11 | 1,890 | 1,890 | 1,701 | 1,773 | -117 | -6.2% | 9,700 |
| 2019/11/08 | 1,500 | 1,890 | 1,490 | 1,890 | +379 | +25.1% | 7,100 |
| 2019/11/07 | 1,464 | 1,511 | 1,464 | 1,511 | +31 | +2.1% | 1,500 |
| 2019/11/06 | 1,494 | 1,500 | 1,453 | 1,480 | -24 | -1.6% | 3,000 |
| 2019/11/05 | 1,505 | 1,505 | 1,475 | 1,504 | -24 | -1.6% | 2,200 |
| 2019/11/01 | 1,528 | 1,549 | 1,492 | 1,528 | -1 | -0.1% | 5,100 |
| 2019/10/31 | 1,530 | 1,530 | 1,491 | 1,529 | +17 | +1.1% | 1,500 |
| 2019/10/30 | 1,519 | 1,520 | 1,412 | 1,512 | -7 | -0.5% | 5,700 |
| 2019/10/29 | 1,500 | 1,519 | 1,493 | 1,519 | ±0 | ±0% | 1,500 |
| 2019/10/28 | 1,500 | 1,519 | 1,492 | 1,519 | +14 | +0.9% | 1,600 |
| 2019/10/25 | 1,503 | 1,508 | 1,493 | 1,505 | -34 | -2.2% | 1,600 |
| 2019/10/24 | 1,511 | 1,551 | 1,510 | 1,539 | +19 | +1.3% | 1,300 |
| 2019/10/23 | 1,530 | 1,535 | 1,511 | 1,520 | -13 | -0.8% | 3,300 |
| 2019/10/21 | 1,550 | 1,592 | 1,521 | 1,533 | -28 | -1.8% | 2,800 |
| 2019/10/18 | 1,595 | 1,595 | 1,555 | 1,561 | +6 | +0.4% | 1,600 |
| 2019/10/17 | 1,561 | 1,562 | 1,550 | 1,555 | -33 | -2.1% | 6,000 |
| 2019/10/16 | 1,580 | 1,610 | 1,557 | 1,588 | -32 | -2% | 7,700 |
| 2019/10/15 | 1,610 | 1,620 | 1,550 | 1,620 | -30 | -1.8% | 1,200 |
| 2019/10/11 | 1,599 | 1,650 | 1,599 | 1,650 | +11 | +0.7% | 500 |
| 2019/10/10 | 1,616 | 1,639 | 1,500 | 1,639 | +10 | +0.6% | 2,700 |
| 2019/10/09 | 1,635 | 1,645 | 1,580 | 1,629 | -11 | -0.7% | 1,900 |
| 2019/10/08 | 1,620 | 1,660 | 1,620 | 1,640 | -10 | -0.6% | 1,700 |
| 2019/10/07 | 1,615 | 1,695 | 1,615 | 1,650 | -5 | -0.3% | 1,700 |
| 2019/10/04 | 1,669 | 1,680 | 1,640 | 1,655 | +15 | +0.9% | 1,200 |
| 2019/10/03 | 1,677 | 1,715 | 1,640 | 1,640 | -2 | -0.1% | 1,200 |
| 2019/10/02 | 1,581 | 1,708 | 1,581 | 1,642 | +22 | +1.4% | 2,700 |
| 2019/10/01 | 1,621 | 1,650 | 1,600 | 1,620 | -71 | -4.2% | 2,800 |
| 2019/09/30 | 1,760 | 1,760 | 1,651 | 1,691 | -69 | -3.9% | 1,200 |
| 2019/09/27 | 1,748 | 1,760 | 1,748 | 1,760 | -12 | -0.7% | 700 |
| 2019/09/26 | 1,784 | 1,824 | 1,770 | 1,772 | -11 | -0.6% | 1,600 |
| 2019/09/25 | 1,820 | 1,848 | 1,783 | 1,783 | -30 | -1.7% | 6,700 |
| 2019/09/24 | 1,799 | 1,819 | 1,790 | 1,813 | -26 | -1.4% | 1,600 |
| 2019/09/20 | 1,790 | 1,839 | 1,790 | 1,839 | +9 | +0.5% | 900 |
| 2019/09/19 | 1,850 | 1,850 | 1,800 | 1,830 | +10 | +0.5% | 900 |
1401～
1450
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
該当銘柄がありません
チャート関連のコラム
