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 |
|---|---|---|---|---|---|---|---|
| 2020/06/04 | 1,650 | 1,750 | 1,572 | 1,624 | -6 | -0.4% | 8,100 |
| 2020/06/03 | 1,640 | 1,648 | 1,510 | 1,630 | +200 | +14% | 8,100 |
| 2020/06/02 | 1,330 | 1,444 | 1,330 | 1,430 | +100 | +7.5% | 5,100 |
| 2020/06/01 | 1,262 | 1,330 | 1,262 | 1,330 | +15 | +1.1% | 3,900 |
| 2020/05/29 | 1,279 | 1,315 | 1,270 | 1,315 | +31 | +2.4% | 700 |
| 2020/05/28 | 1,319 | 1,329 | 1,270 | 1,284 | -29 | -2.2% | 2,500 |
| 2020/05/27 | 1,302 | 1,313 | 1,250 | 1,313 | +11 | +0.8% | 3,500 |
| 2020/05/26 | 1,369 | 1,369 | 1,302 | 1,302 | -68 | -5% | 800 |
| 2020/05/25 | 1,370 | 1,370 | 1,250 | 1,370 | +10 | +0.7% | 5,300 |
| 2020/05/22 | 1,399 | 1,399 | 1,350 | 1,360 | -39 | -2.8% | 1,300 |
| 2020/05/21 | 1,384 | 1,422 | 1,355 | 1,399 | +15 | +1.1% | 2,600 |
| 2020/05/20 | 1,338 | 1,384 | 1,335 | 1,384 | +47 | +3.5% | 2,900 |
| 2020/05/19 | 1,450 | 1,450 | 1,337 | 1,337 | -165 | -11% | 9,300 |
| 2020/05/18 | 1,710 | 1,710 | 1,480 | 1,502 | -208 | -12.2% | 7,000 |
| 2020/05/15 | 1,800 | 1,810 | 1,681 | 1,710 | -85 | -4.7% | 1,500 |
| 2020/05/14 | 1,800 | 1,834 | 1,760 | 1,795 | -3 | -0.2% | 1,700 |
| 2020/05/13 | 1,798 | 1,895 | 1,680 | 1,798 | -2 | -0.1% | 6,700 |
| 2020/05/12 | 1,760 | 2,040 | 1,700 | 1,800 | +160 | +9.8% | 18,100 |
| 2020/05/11 | 1,380 | 1,640 | 1,340 | 1,640 | +300 | +22.4% | 10,100 |
| 2020/05/08 | 1,293 | 1,340 | 1,253 | 1,340 | +17 | +1.3% | 3,000 |
| 2020/05/07 | 1,245 | 1,323 | 1,240 | 1,323 | +108 | +8.9% | 2,100 |
| 2020/05/01 | 1,262 | 1,262 | 1,203 | 1,215 | -45 | -3.6% | 1,600 |
| 2020/04/30 | 1,260 | 1,310 | 1,260 | 1,260 | +10 | +0.8% | 1,400 |
| 2020/04/28 | 1,230 | 1,307 | 1,220 | 1,250 | +20 | +1.6% | 1,000 |
| 2020/04/27 | 1,173 | 1,230 | 1,173 | 1,230 | +57 | +4.9% | 1,000 |
| 2020/04/24 | 1,215 | 1,215 | 1,150 | 1,173 | +18 | +1.6% | 2,200 |
| 2020/04/23 | 1,150 | 1,155 | 1,145 | 1,155 | -37 | -3.1% | 4,300 |
| 2020/04/22 | 1,193 | 1,198 | 1,110 | 1,192 | -1 | -0.1% | 2,300 |
| 2020/04/21 | 1,238 | 1,288 | 1,193 | 1,193 | -47 | -3.8% | 600 |
| 2020/04/20 | 1,264 | 1,264 | 1,204 | 1,240 | -59 | -4.5% | 1,500 |
| 2020/04/17 | 1,289 | 1,299 | 1,280 | 1,299 | +19 | +1.5% | 600 |
| 2020/04/16 | 1,305 | 1,305 | 1,200 | 1,280 | -15 | -1.2% | 900 |
| 2020/04/15 | 1,308 | 1,308 | 1,265 | 1,295 | -43 | -3.2% | 1,200 |
| 2020/04/14 | 1,320 | 1,338 | 1,280 | 1,338 | -12 | -0.9% | 1,400 |
| 2020/04/13 | 1,380 | 1,380 | 1,300 | 1,350 | ±0 | ±0% | 600 |
| 2020/04/10 | 1,349 | 1,367 | 1,340 | 1,350 | +31 | +2.4% | 800 |
| 2020/04/09 | 1,290 | 1,330 | 1,280 | 1,319 | +59 | +4.7% | 1,300 |
| 2020/04/08 | 1,210 | 1,260 | 1,210 | 1,260 | +50 | +4.1% | 2,200 |
| 2020/04/07 | 1,198 | 1,220 | 1,180 | 1,210 | +42 | +3.6% | 600 |
| 2020/04/06 | 1,115 | 1,173 | 1,115 | 1,168 | -7 | -0.6% | 1,200 |
| 2020/04/03 | 1,175 | 1,175 | 1,175 | 1,175 | +29 | +2.5% | 300 |
| 2020/04/02 | 1,110 | 1,146 | 1,103 | 1,146 | -4 | -0.3% | 400 |
| 2020/04/01 | 1,100 | 1,150 | 1,092 | 1,150 | ±0 | ±0% | 3,300 |
| 2020/03/31 | 1,180 | 1,180 | 1,150 | 1,150 | ±0 | ±0% | 1,300 |
| 2020/03/30 | 1,190 | 1,190 | 1,060 | 1,150 | -100 | -8% | 1,700 |
| 2020/03/27 | 1,200 | 1,320 | 1,199 | 1,250 | +51 | +4.3% | 3,700 |
| 2020/03/26 | 1,290 | 1,290 | 1,155 | 1,199 | -121 | -9.2% | 3,300 |
| 2020/03/25 | 1,300 | 1,387 | 1,200 | 1,320 | +110 | +9.1% | 5,700 |
| 2020/03/24 | 1,105 | 1,240 | 1,100 | 1,210 | +195 | +19.2% | 8,200 |
| 2020/03/23 | 990 | 1,015 | 950 | 1,015 | -5 | -0.5% | 3,100 |
1251～
1300
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
