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 |
|---|---|---|---|---|---|---|---|
| 2019/10/18 | 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 |
| 2019/09/18 | 1,860 | 1,860 | 1,810 | 1,820 | -55 | -2.9% | 1,100 |
| 2019/09/17 | 1,815 | 1,875 | 1,775 | 1,875 | +20 | +1.1% | 600 |
| 2019/09/13 | 1,820 | 1,898 | 1,789 | 1,855 | +5 | +0.3% | 23,900 |
| 2019/09/12 | 1,850 | 1,850 | 1,811 | 1,850 | -29 | -1.5% | 1,000 |
| 2019/09/11 | 1,890 | 1,919 | 1,843 | 1,879 | -51 | -2.6% | 1,800 |
| 2019/09/10 | 1,929 | 1,930 | 1,890 | 1,930 | -9 | -0.5% | 900 |
| 2019/09/09 | 1,900 | 1,947 | 1,900 | 1,939 | -41 | -2.1% | 1,400 |
| 2019/09/06 | 1,980 | 1,980 | 1,901 | 1,980 | -40 | -2% | 1,500 |
| 2019/09/05 | 1,978 | 2,020 | 1,978 | 2,020 | +70 | +3.6% | 700 |
| 2019/09/04 | 1,920 | 1,950 | 1,920 | 1,950 | +52 | +2.7% | 800 |
| 2019/09/03 | 1,855 | 1,898 | 1,800 | 1,898 | +48 | +2.6% | 1,700 |
| 2019/09/02 | 1,951 | 1,951 | 1,816 | 1,850 | -101 | -5.2% | 2,400 |
| 2019/08/30 | 1,978 | 2,000 | 1,950 | 1,951 | -39 | -2% | 900 |
| 2019/08/29 | 1,900 | 1,990 | 1,900 | 1,990 | +10 | +0.5% | 900 |
| 2019/08/28 | 2,000 | 2,000 | 1,950 | 1,980 | -20 | -1% | 700 |
| 2019/08/27 | 2,000 | 2,000 | 1,950 | 2,000 | -6 | -0.3% | 600 |
| 2019/08/26 | 1,999 | 2,006 | 1,962 | 2,006 | -43 | -2.1% | 400 |
| 2019/08/23 | 1,980 | 2,100 | 1,940 | 2,049 | +49 | +2.5% | 2,700 |
| 2019/08/22 | 2,040 | 2,040 | 1,980 | 2,000 | -50 | -2.4% | 1,500 |
| 2019/08/21 | 1,970 | 2,050 | 1,955 | 2,050 | +95 | +4.9% | 3,200 |
| 2019/08/20 | 1,905 | 1,955 | 1,900 | 1,955 | +10 | +0.5% | 1,300 |
| 2019/08/19 | 1,890 | 1,949 | 1,890 | 1,945 | +43 | +2.3% | 600 |
| 2019/08/16 | 1,985 | 1,985 | 1,902 | 1,902 | -85 | -4.3% | 500 |
| 2019/08/15 | 1,910 | 1,987 | 1,867 | 1,987 | +77 | +4% | 1,800 |
| 2019/08/14 | 1,943 | 1,943 | 1,910 | 1,910 | -37 | -1.9% | 700 |
| 2019/08/13 | 1,952 | 1,952 | 1,880 | 1,947 | -5 | -0.3% | 1,200 |
| 2019/08/09 | 1,891 | 2,010 | 1,891 | 1,952 | +61 | +3.2% | 2,500 |
| 2019/08/08 | 1,920 | 1,920 | 1,881 | 1,891 | -49 | -2.5% | 1,800 |
| 2019/08/07 | 1,990 | 2,000 | 1,890 | 1,940 | -39 | -2% | 2,200 |
| 2019/08/06 | 1,868 | 1,980 | 1,849 | 1,979 | +42 | +2.2% | 4,900 |
1401～
1450
件表示中 / 3740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
