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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 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 |
| 2019/02/06 | 2,311 | 2,382 | 2,227 | 2,270 | +70 | +3.2% | 8,900 |
| 2019/02/05 | 1,982 | 2,300 | 1,982 | 2,200 | +168 | +8.3% | 14,900 |
| 2019/02/04 | 2,156 | 2,156 | 1,950 | 2,032 | -174 | -7.9% | 16,100 |
| 2019/02/01 | 2,351 | 2,430 | 2,195 | 2,206 | -45 | -2% | 17,800 |
| 2019/01/31 | 2,533 | 2,912 | 2,151 | 2,251 | -282 | -11.1% | 28,600 |
| 2019/01/30 | 2,765 | 2,770 | 2,482 | 2,533 | -182 | -6.7% | 16,800 |
| 2019/01/29 | 2,860 | 2,920 | 2,659 | 2,715 | +5 | +0.2% | 28,100 |
| 2019/01/28 | 2,600 | 2,732 | 2,550 | 2,710 | +260 | +10.6% | 14,300 |
| 2019/01/25 | 2,200 | 2,540 | 2,200 | 2,450 | +210 | +9.4% | 9,000 |
| 2019/01/24 | 2,209 | 2,350 | 2,123 | 2,240 | -19 | -0.8% | 12,700 |
| 2019/01/23 | 2,299 | 2,370 | 2,210 | 2,259 | -61 | -2.6% | 11,400 |
| 2019/01/22 | 2,203 | 2,420 | 2,140 | 2,320 | +217 | +10.3% | 19,700 |
| 2019/01/21 | 2,069 | 2,179 | 2,057 | 2,103 | +84 | +4.2% | 8,900 |
| 2019/01/18 | 2,169 | 2,169 | 1,882 | 2,019 | -151 | -7% | 25,000 |
| 2019/01/17 | 1,890 | 2,170 | 1,850 | 2,170 | +400 | +22.6% | 25,900 |
| 2019/01/16 | 1,660 | 1,788 | 1,600 | 1,770 | +110 | +6.6% | 7,200 |
| 2019/01/15 | 1,525 | 1,743 | 1,525 | 1,660 | +95 | +6.1% | 5,100 |
| 2019/01/11 | 1,530 | 1,785 | 1,510 | 1,565 | +8 | +0.5% | 10,200 |
| 2019/01/10 | 1,686 | 1,700 | 1,557 | 1,557 | -152 | -8.9% | 13,100 |
| 2019/01/09 | 1,749 | 1,760 | 1,675 | 1,709 | ±0 | ±0% | 10,300 |
| 2019/01/08 | 1,691 | 1,763 | 1,648 | 1,709 | -18 | -1% | 7,100 |
| 2019/01/07 | 1,730 | 1,839 | 1,700 | 1,727 | +72 | +4.4% | 8,300 |
| 2019/01/04 | 1,660 | 1,688 | 1,527 | 1,655 | -5 | -0.3% | 4,700 |
| 2018/12/28 | 1,650 | 1,679 | 1,465 | 1,660 | +10 | +0.6% | 15,600 |
| 2018/12/27 | 1,800 | 1,816 | 1,605 | 1,650 | -70 | -4.1% | 23,100 |
| 2018/12/26 | 1,815 | 1,910 | 1,650 | 1,720 | -92 | -5.1% | 13,800 |
| 2018/12/25 | 1,930 | 1,960 | 1,756 | 1,812 | -158 | -8% | 15,600 |
| 2018/12/21 | 1,894 | 2,050 | 1,838 | 1,970 | +80 | +4.2% | 15,200 |
| 2018/12/20 | 1,989 | 2,098 | 1,780 | 1,890 | -99 | -5% | 27,400 |
| 2018/12/19 | 2,025 | 2,100 | 1,910 | 1,989 | -86 | -4.1% | 12,000 |
| 2018/12/18 | 1,841 | 2,088 | 1,780 | 2,075 | +154 | +8% | 16,900 |
1551～
1600
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
