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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 1,056 | 1,095 | 1,021 | 1,045 | -12 | -1.1% | 2,400 |
| 2019/04/18 | 1,085 | 1,085 | 1,019 | 1,057 | -58 | -5.2% | 11,400 |
| 2019/04/17 | 1,093 | 1,115 | 1,073 | 1,115 | -5 | -0.4% | 2,800 |
| 2019/04/16 | 1,190 | 1,190 | 1,091 | 1,120 | -20 | -1.8% | 4,200 |
| 2019/04/15 | 1,080 | 1,227 | 1,050 | 1,140 | +90 | +8.6% | 11,000 |
| 2019/04/12 | 1,029 | 1,153 | 990 | 1,050 | +6 | +0.6% | 9,000 |
| 2019/04/11 | 1,073 | 1,121 | 1,025 | 1,044 | -59 | -5.3% | 8,400 |
| 2019/04/10 | 1,130 | 1,175 | 1,060 | 1,103 | -56 | -4.8% | 5,200 |
| 2019/04/09 | 1,163 | 1,179 | 1,125 | 1,159 | -34 | -2.8% | 3,200 |
| 2019/04/08 | 1,224 | 1,224 | 1,155 | 1,193 | -31 | -2.5% | 3,400 |
| 2019/04/05 | 1,175 | 1,224 | 1,163 | 1,224 | +34 | +2.9% | 4,900 |
| 2019/04/04 | 1,200 | 1,240 | 1,152 | 1,190 | -16 | -1.3% | 7,600 |
| 2019/04/03 | 1,240 | 1,240 | 1,193 | 1,206 | -4 | -0.3% | 4,400 |
| 2019/04/02 | 1,264 | 1,265 | 1,204 | 1,210 | -55 | -4.3% | 3,200 |
| 2019/04/01 | 1,245 | 1,280 | 1,204 | 1,265 | +25 | +2% | 4,500 |
| 2019/03/29 | 1,181 | 1,240 | 1,181 | 1,240 | +30 | +2.5% | 2,800 |
| 2019/03/28 | 1,280 | 1,300 | 1,150 | 1,210 | -40 | -3.2% | 5,100 |
| 2019/03/27 | 1,305 | 1,305 | 1,200 | 1,250 | -1,240 | -49.8% | 6,400 |
| 2019/03/26 | 2,502 | 2,502 | 2,375 | 2,490 | +188 | +8.2% | 3,500 |
| 2019/03/25 | 2,299 | 2,361 | 2,261 | 2,302 | -97 | -4% | 1,300 |
| 2019/03/22 | 2,400 | 2,400 | 2,300 | 2,399 | -1 | ±0% | 2,100 |
| 2019/03/20 | 2,400 | 2,440 | 2,288 | 2,400 | +81 | +3.5% | 1,800 |
| 2019/03/19 | 2,263 | 2,350 | 2,253 | 2,319 | +6 | +0.3% | 1,300 |
| 2019/03/18 | 2,242 | 2,313 | 2,240 | 2,313 | +121 | +5.5% | 1,400 |
| 2019/03/15 | 2,187 | 2,250 | 2,150 | 2,192 | +5 | +0.2% | 4,100 |
| 2019/03/14 | 2,150 | 2,230 | 2,110 | 2,187 | -13 | -0.6% | 6,300 |
| 2019/03/13 | 2,280 | 2,349 | 2,198 | 2,200 | -103 | -4.5% | 3,800 |
| 2019/03/12 | 2,300 | 2,384 | 2,300 | 2,303 | -46 | -2% | 2,500 |
| 2019/03/11 | 2,482 | 2,482 | 2,348 | 2,349 | -54 | -2.2% | 1,500 |
| 2019/03/08 | 2,396 | 2,480 | 2,250 | 2,403 | +3 | +0.1% | 12,500 |
| 2019/03/07 | 2,240 | 2,405 | 2,240 | 2,400 | +110 | +4.8% | 6,700 |
| 2019/03/06 | 2,451 | 2,451 | 2,278 | 2,290 | -162 | -6.6% | 6,500 |
| 2019/03/05 | 2,521 | 2,521 | 2,350 | 2,452 | -119 | -4.6% | 5,900 |
| 2019/03/04 | 2,745 | 2,745 | 2,377 | 2,571 | +26 | +1% | 26,600 |
| 2019/03/01 | 2,045 | 2,545 | 1,980 | 2,545 | +500 | +24.4% | 22,700 |
| 2019/02/28 | 2,080 | 2,100 | 2,023 | 2,045 | -15 | -0.7% | 5,900 |
| 2019/02/27 | 2,020 | 2,098 | 2,000 | 2,060 | +50 | +2.5% | 6,300 |
| 2019/02/26 | 2,042 | 2,100 | 2,010 | 2,010 | -28 | -1.4% | 9,400 |
| 2019/02/25 | 2,061 | 2,160 | 1,991 | 2,038 | -72 | -3.4% | 12,600 |
| 2019/02/22 | 2,281 | 2,329 | 2,110 | 2,110 | -258 | -10.9% | 15,600 |
| 2019/02/21 | 2,350 | 2,460 | 2,240 | 2,368 | +68 | +3% | 8,800 |
| 2019/02/20 | 2,150 | 2,300 | 2,150 | 2,300 | +200 | +9.5% | 6,800 |
| 2019/02/19 | 2,005 | 2,140 | 2,005 | 2,100 | +97 | +4.8% | 5,100 |
| 2019/02/18 | 1,988 | 2,145 | 1,988 | 2,003 | +51 | +2.6% | 4,900 |
| 2019/02/15 | 1,951 | 2,050 | 1,951 | 1,952 | +1 | +0.1% | 4,200 |
| 2019/02/14 | 2,035 | 2,085 | 1,951 | 1,951 | -134 | -6.4% | 11,200 |
| 2019/02/13 | 2,100 | 2,118 | 2,000 | 2,085 | -34 | -1.6% | 4,100 |
| 2019/02/12 | 2,248 | 2,248 | 2,018 | 2,119 | -129 | -5.7% | 11,600 |
| 2019/02/08 | 2,300 | 2,320 | 2,165 | 2,248 | -82 | -3.5% | 4,300 |
| 2019/02/07 | 2,271 | 2,348 | 2,109 | 2,330 | +60 | +2.6% | 11,500 |
1551～
1600
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
