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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 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 |
| 2019/08/05 | 1,957 | 1,957 | 1,858 | 1,937 | -23 | -1.2% | 4,800 |
| 2019/08/02 | 1,931 | 1,970 | 1,930 | 1,960 | ±0 | ±0% | 1,100 |
| 2019/08/01 | 1,997 | 1,997 | 1,885 | 1,960 | -37 | -1.9% | 3,300 |
| 2019/07/31 | 2,020 | 2,050 | 1,997 | 1,997 | -29 | -1.4% | 4,900 |
| 2019/07/30 | 1,978 | 2,040 | 1,938 | 2,026 | +46 | +2.3% | 4,100 |
| 2019/07/29 | 1,872 | 1,980 | 1,872 | 1,980 | +99 | +5.3% | 2,800 |
| 2019/07/26 | 1,924 | 1,924 | 1,861 | 1,881 | -43 | -2.2% | 1,300 |
| 2019/07/25 | 1,950 | 1,980 | 1,915 | 1,924 | -76 | -3.8% | 2,100 |
| 2019/07/24 | 1,991 | 2,048 | 1,940 | 2,000 | +49 | +2.5% | 4,300 |
| 2019/07/23 | 1,935 | 1,951 | 1,860 | 1,951 | +136 | +7.5% | 3,700 |
| 2019/07/22 | 1,777 | 1,820 | 1,777 | 1,815 | -36 | -1.9% | 2,800 |
| 2019/07/19 | 1,895 | 1,914 | 1,817 | 1,851 | -44 | -2.3% | 4,400 |
| 2019/07/18 | 2,035 | 2,035 | 1,860 | 1,895 | -205 | -9.8% | 13,100 |
| 2019/07/17 | 2,048 | 2,170 | 1,945 | 2,100 | -48 | -2.2% | 15,100 |
| 2019/07/16 | 2,221 | 2,386 | 1,911 | 2,148 | +27 | +1.3% | 31,400 |
| 2019/07/12 | 2,010 | 2,121 | 2,010 | 2,121 | +126 | +6.3% | 19,800 |
| 2019/07/11 | 1,800 | 2,000 | 1,751 | 1,995 | +215 | +12.1% | 11,700 |
| 2019/07/10 | 1,795 | 1,795 | 1,670 | 1,780 | +65 | +3.8% | 3,400 |
| 2019/07/09 | 1,558 | 1,777 | 1,558 | 1,715 | +160 | +10.3% | 7,100 |
| 2019/07/08 | 1,550 | 1,555 | 1,460 | 1,555 | +25 | +1.6% | 4,700 |
1451～
1500
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
