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 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 1,550 | 1,555 | 1,460 | 1,555 | +25 | +1.6% | 4,700 |
| 2019/07/05 | 1,530 | 1,550 | 1,450 | 1,530 | ±0 | ±0% | 8,100 |
| 2019/07/04 | 1,518 | 1,535 | 1,500 | 1,530 | +7 | +0.5% | 5,500 |
| 2019/07/03 | 1,520 | 1,545 | 1,467 | 1,523 | +24 | +1.6% | 17,300 |
| 2019/07/02 | 1,460 | 1,510 | 1,402 | 1,499 | +9 | +0.6% | 8,800 |
| 2019/07/01 | 1,448 | 1,499 | 1,415 | 1,490 | +70 | +4.9% | 3,600 |
| 2019/06/28 | 1,330 | 1,420 | 1,330 | 1,420 | +90 | +6.8% | 2,400 |
| 2019/06/27 | 1,300 | 1,346 | 1,285 | 1,330 | ±0 | ±0% | 2,600 |
| 2019/06/26 | 1,226 | 1,330 | 1,145 | 1,330 | +75 | +6% | 8,400 |
| 2019/06/25 | 1,387 | 1,387 | 1,235 | 1,255 | -134 | -9.6% | 11,400 |
| 2019/06/24 | 1,500 | 1,510 | 1,352 | 1,389 | -109 | -7.3% | 12,700 |
| 2019/06/21 | 1,426 | 1,550 | 1,414 | 1,498 | +72 | +5% | 17,900 |
| 2019/06/20 | 1,375 | 1,426 | 1,365 | 1,426 | +41 | +3% | 6,300 |
| 2019/06/19 | 1,382 | 1,400 | 1,355 | 1,385 | +16 | +1.2% | 7,500 |
| 2019/06/18 | 1,377 | 1,390 | 1,347 | 1,369 | +22 | +1.6% | 4,400 |
| 2019/06/17 | 1,343 | 1,348 | 1,305 | 1,347 | +64 | +5% | 7,100 |
| 2019/06/14 | 1,238 | 1,300 | 1,238 | 1,283 | +45 | +3.6% | 6,400 |
| 2019/06/13 | 1,289 | 1,289 | 1,222 | 1,238 | -38 | -3% | 6,400 |
| 2019/06/12 | 1,230 | 1,295 | 1,214 | 1,276 | +50 | +4.1% | 11,400 |
| 2019/06/11 | 1,330 | 1,350 | 1,209 | 1,226 | -76 | -5.8% | 26,700 |
| 2019/06/10 | 1,080 | 1,310 | 1,075 | 1,302 | +282 | +27.6% | 57,200 |
| 2019/06/07 | 920 | 1,030 | 913 | 1,020 | +85 | +9.1% | 8,900 |
| 2019/06/06 | 956 | 956 | 900 | 935 | -6 | -0.6% | 5,200 |
| 2019/06/05 | 936 | 941 | 931 | 941 | +5 | +0.5% | 500 |
| 2019/06/04 | 951 | 966 | 905 | 936 | -15 | -1.6% | 2,600 |
| 2019/06/03 | 954 | 1,020 | 943 | 951 | -18 | -1.9% | 5,500 |
| 2019/05/31 | 993 | 993 | 940 | 969 | -22 | -2.2% | 8,700 |
| 2019/05/30 | 1,001 | 1,001 | 991 | 991 | -3 | -0.3% | 1,000 |
| 2019/05/29 | 1,004 | 1,004 | 990 | 994 | -12 | -1.2% | 7,100 |
| 2019/05/28 | 1,028 | 1,030 | 1,001 | 1,006 | -4 | -0.4% | 4,200 |
| 2019/05/27 | 994 | 1,031 | 994 | 1,010 | -6 | -0.6% | 3,400 |
| 2019/05/24 | 1,016 | 1,034 | 1,012 | 1,016 | -17 | -1.6% | 6,000 |
| 2019/05/23 | 1,080 | 1,085 | 1,031 | 1,033 | -29 | -2.7% | 7,200 |
| 2019/05/22 | 1,146 | 1,146 | 1,055 | 1,062 | -86 | -7.5% | 13,600 |
| 2019/05/21 | 1,013 | 1,148 | 985 | 1,148 | +150 | +15% | 29,000 |
| 2019/05/20 | 1,088 | 1,103 | 981 | 998 | -104 | -9.4% | 23,100 |
| 2019/05/17 | 1,329 | 1,329 | 1,096 | 1,102 | -47 | -4.1% | 47,100 |
| 2019/05/16 | 1,149 | 1,149 | 1,149 | 1,149 | +150 | +15% | 900 |
| 2019/05/15 | 1,068 | 1,068 | 999 | 999 | -39 | -3.8% | 3,500 |
| 2019/05/14 | 1,086 | 1,086 | 1,005 | 1,038 | -48 | -4.4% | 1,700 |
| 2019/05/13 | 1,080 | 1,086 | 1,040 | 1,086 | +23 | +2.2% | 1,200 |
| 2019/05/10 | 1,039 | 1,078 | 1,031 | 1,063 | -6 | -0.6% | 3,200 |
| 2019/05/09 | 1,026 | 1,069 | 1,012 | 1,069 | +19 | +1.8% | 1,300 |
| 2019/05/08 | 1,049 | 1,050 | 943 | 1,050 | +13 | +1.3% | 8,000 |
| 2019/05/07 | 1,036 | 1,037 | 1,025 | 1,037 | ±0 | ±0% | 1,600 |
| 2019/04/26 | 1,021 | 1,046 | 1,016 | 1,037 | ±0 | ±0% | 1,900 |
| 2019/04/25 | 1,037 | 1,037 | 1,017 | 1,037 | ±0 | ±0% | 2,400 |
| 2019/04/24 | 1,025 | 1,038 | 1,010 | 1,037 | +12 | +1.2% | 1,700 |
| 2019/04/23 | 1,059 | 1,065 | 1,025 | 1,025 | -34 | -3.2% | 3,100 |
| 2019/04/22 | 1,037 | 1,080 | 1,022 | 1,059 | +14 | +1.3% | 3,300 |
1501～
1550
件表示中 / 3771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
