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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 2,216 | 2,338 | 1,921 | 1,921 | -295 | -13.3% | 39,800 |
| 2018/12/14 | 2,060 | 2,350 | 1,960 | 2,216 | +166 | +8.1% | 37,200 |
| 2018/12/13 | 2,329 | 2,600 | 2,050 | 2,050 | -79 | -3.7% | 49,400 |
| 2018/12/12 | 1,769 | 2,129 | 1,769 | 2,129 | +400 | +23.1% | 48,100 |
| 2018/12/11 | 2,051 | 2,133 | 1,721 | 1,729 | -323 | -15.7% | 45,200 |
| 2018/12/10 | 2,300 | 2,500 | 2,052 | 2,052 | -348 | -14.5% | 38,300 |
| 2018/12/07 | 2,314 | 2,612 | 2,062 | 2,400 | +286 | +13.5% | 81,100 |
| 2018/12/06 | 2,114 | 2,114 | 2,037 | 2,114 | +400 | +23.3% | 34,500 |
| 2018/12/05 | 1,384 | 1,714 | 1,350 | 1,714 | +300 | +21.2% | 42,300 |
| 2018/12/04 | 1,579 | 1,580 | 1,340 | 1,414 | -86 | -5.7% | 40,400 |
| 2018/12/03 | 1,480 | 1,840 | 1,388 | 1,500 | -20 | -1.3% | 96,500 |
| 2018/11/30 | 2,000 | 2,238 | 1,520 | 1,520 | -390 | -20.4% | 119,500 |
| 2018/11/29 | 1,669 | 1,965 | 1,669 | 1,910 | +321 | +20.2% | 60,400 |
| 2018/11/28 | 1,308 | 1,590 | 1,308 | 1,589 | +299 | +23.2% | 74,300 |
| 2018/11/27 | 1,220 | 1,324 | 1,198 | 1,290 | +57 | +4.6% | 20,600 |
| 2018/11/26 | 1,330 | 1,390 | 1,170 | 1,233 | -67 | -5.2% | 40,800 |
| 2018/11/22 | 1,085 | 1,360 | 1,055 | 1,300 | +240 | +22.6% | 80,600 |
| 2018/11/21 | 995 | 1,060 | 955 | 1,060 | +110 | +11.6% | 16,000 |
| 2018/11/20 | 899 | 1,039 | 884 | 950 | +51 | +5.7% | 29,200 |
| 2018/11/19 | 820 | 930 | 820 | 899 | +70 | +8.4% | 12,900 |
| 2018/11/16 | 879 | 879 | 783 | 829 | -51 | -5.8% | 16,000 |
| 2018/11/15 | 822 | 880 | 785 | 880 | +30 | +3.5% | 12,200 |
| 2018/11/14 | 908 | 920 | 820 | 850 | -88 | -9.4% | 14,300 |
| 2018/11/13 | 900 | 949 | 888 | 938 | +38 | +4.2% | 8,300 |
| 2018/11/12 | 878 | 966 | 841 | 900 | +7 | +0.8% | 19,000 |
| 2018/11/09 | 996 | 1,040 | 893 | 893 | -102 | -10.3% | 33,800 |
| 2018/11/08 | 1,011 | 1,100 | 900 | 995 | -46 | -4.4% | 42,500 |
| 2018/11/07 | 1,140 | 1,243 | 1,041 | 1,041 | -129 | -11% | 36,800 |
| 2018/11/06 | 1,300 | 1,349 | 1,130 | 1,170 | -204 | -14.8% | 62,600 |
| 2018/11/05 | 1,360 | 1,599 | 1,213 | 1,374 | +74 | +5.7% | 75,100 |
| 2018/11/02 | 955 | 1,300 | 778 | 1,300 | +300 | +30% | 109,300 |
| 2018/11/01 | 1,270 | 1,270 | 1,000 | 1,000 | -300 | -23.1% | 105,800 |
| 2018/10/31 | 1,270 | 1,300 | 1,000 | 1,300 | +300 | +30% | 61,600 |
| 2018/10/30 | 1,000 | 1,000 | 950 | 1,000 | +170 | +20.5% | 48,100 |
| 2018/10/29 | 696 | 850 | 696 | 830 | +130 | +18.6% | 39,100 |
| 2018/10/26 | 779 | 779 | 644 | 700 | -94 | -11.8% | 51,900 |
| 2018/10/25 | 1,094 | 1,094 | 794 | 794 | -150 | -15.9% | 56,200 |
| 2018/10/24 | 944 | 944 | 944 | 944 | +150 | +18.9% | 1,800 |
| 2018/10/23 | 700 | 794 | 700 | 794 | +100 | +14.4% | 5,500 |
| 2018/10/22 | 650 | 694 | 650 | 694 | +64 | +10.2% | 600 |
| 2018/10/19 | 636 | 636 | 630 | 630 | - | - | 300 |
| 2018/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/15 | 639 | 639 | 639 | 639 | -40 | -5.9% | 100 |
| 2018/10/12 | 685 | 685 | 679 | 679 | +54 | +8.6% | 300 |
| 2018/10/11 | 625 | 625 | 625 | 625 | -5 | -0.8% | 100 |
| 2018/10/10 | 630 | 630 | 630 | 630 | -5 | -0.8% | 1,100 |
| 2018/10/09 | 660 | 660 | 622 | 635 | - | - | 900 |
| 2018/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
