3849 日本テクノ・ラボ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-21692692692692100692
2024-06-20687692687692300692
2024-06-19678678678678100678
2024-06-187007006807002,700700
2024-06-177097096806882,300688
2024-06-147357356987094,500709
2024-06-13735735735735100735
2024-06-12749749749749300749
2024-06-11739739739739400739
2024-06-10---754-754
2024-06-07754754754754100754
2024-06-06755755755755100755
2024-06-05756756756756200756
2024-06-04750750750750100750
2024-06-03---716-716
2024-05-31---716-716
2024-05-30716716716716100716
2024-05-29716716715715300715
2024-05-28---701-701
2024-05-27---692-692
2024-05-24728728692692900692
2024-05-23730730730730200730
2024-05-22---740-740
2024-05-21---740-740
2024-05-20740740740740400740
2024-05-17---728-728
2024-05-16728728728728100728
2024-05-15730730728728200728
2024-05-14728728728728400728
2024-05-13728728728728100728
2024-05-10---735-735
2024-05-09739739735735200735
2024-05-08729729724724400724
2024-05-07729729729729200729
2024-05-02725725725725500725
2024-05-01730735730735200735
2024-04-30---750-750
2024-04-26750750750750100750
2024-04-25745745745745100745
2024-04-24740740740740100740
2024-04-23---755-755
2024-04-22750755750755600755
2024-04-19750750750750700750
2024-04-18751763751763200763
2024-04-17765765765765300765
2024-04-16765765760760400760
2024-04-15765765750760700760
2024-04-12775775760760200760
2024-04-11---790-790
2024-04-10795795785790500790
2024-04-09765770762763900763
2024-04-08770770746765900765
2024-04-05785785770770200770
2024-04-04785785785785300785
2024-04-03782782782782300782
2024-04-02782782782782200782
2024-04-01795795791791400791
2024-03-29793793789789300789
2024-03-28794795794795300795
2024-03-278058208048061,700806
2024-03-26812830812830300830
2024-03-258318318128141,000814
2024-03-22877879843843800843
2024-03-21878887878887300887
2024-03-19878878878878400878
2024-03-18880880848848600848
2024-03-15880880880880200880
2024-03-149009008818821,100882
2024-03-13870870870870200870
2024-03-128658888658881,900888
2024-03-11865865865865200865
2024-03-08866866860865400865
2024-03-07---866-866
2024-03-06---866-866
2024-03-05866866866866100866
2024-03-048668678668671,400867
2024-03-01831859831859900859
2024-02-29821821821821100821
2024-02-28---805-805
2024-02-277888207888051,400805
2024-02-268218218018151,400815
2024-02-22821821821821100821
2024-02-21822822820820300820
2024-02-20822822822822100822
2024-02-198388388048221,200822
2024-02-1679491278682011,400820
2024-02-157217647037642,900764
2024-02-14733733726726300726
2024-02-13735742727733800733
2024-02-097377377137222,300722
2024-02-087357387267331,500733
2024-02-077507507307311,400731
2024-02-06765765760760600760
2024-02-05772772766766300766
2024-02-027517707517701,400770
2024-02-017947947497514,200751
2024-01-31---824-824
2024-01-30---824-824
2024-01-298238248238241,000824
2024-01-26---811-811
2024-01-25---811-811
2024-01-24---811-811
2024-01-23811811811811500811
2024-01-22811813811813200813
2024-01-19811811811811400811
2024-01-18813813812812300812
2024-01-17815815815815300815
2024-01-16812824805824600824
2024-01-15811811811811100811
2024-01-12811811811811100811
2024-01-11811811811811300811
2024-01-10816816810810300810
2024-01-09818818818818200818
2024-01-05802817802817300817
2024-01-04794796794795400795

分割・併合履歴 : [2019-03-27]1株→2株 [2014-03-27]1株→100株