3849 日本テクノ・ラボ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-09926926926926100926
2023-06-08948949923925600925
2023-06-07949949946946500946
2023-06-06920920920920100920
2023-06-05929929929929200929
2023-06-02929929929929100929
2023-06-019119439119291,000929
2023-05-31910923910923700923
2023-05-30---916-916
2023-05-29913916913916200916
2023-05-26910910910910300910
2023-05-259199199139131,100913
2023-05-24---908-908
2023-05-23919919908908300908
2023-05-22915915915915200915
2023-05-199039099019011,000901
2023-05-18911913905906900906
2023-05-179209259119111,800911
2023-05-169169239149201,400920
2023-05-159049059029031,200903
2023-05-12913913911911400911
2023-05-11934935912912600912
2023-05-10---936-936
2023-05-09---936-936
2023-05-08936936936936100936
2023-05-02917917917917100917
2023-05-01935935920930300930
2023-04-28934934934934100934
2023-04-27915915915915100915
2023-04-26915915915915100915
2023-04-25921921921921200921
2023-04-24---924-924
2023-04-21914924912924600924
2023-04-20908929908929500929
2023-04-19---921-921
2023-04-189389409219211,200921
2023-04-17925939922922700922
2023-04-14924935924935200935
2023-04-13921921921921200921
2023-04-12944944944944100944
2023-04-11944947944947300947
2023-04-10940940940940300940
2023-04-07940940940940100940
2023-04-06---939-939
2023-04-05---939-939
2023-04-04---939-939
2023-04-03---939-939
2023-03-31939939939939100939
2023-03-30931931931931200931
2023-03-29933933933933100933
2023-03-28954954934934300934
2023-03-27954954954954300954
2023-03-24930930925925300925
2023-03-23959959959959900959
2023-03-22945961945961400961
2023-03-20930930930930100930
2023-03-17959959933958600958
2023-03-169359609359591,200959
2023-03-158979278979271,400927
2023-03-14910917903917500917
2023-03-139339339139172,000917
2023-03-10965965942953300953
2023-03-09953970950970700970
2023-03-08974975974974900974
2023-03-07973977973977300977
2023-03-069649739649731,500973
2023-03-039209629209501,900950
2023-03-02934934934934100934
2023-03-01940940931931400931
2023-02-289209449209411,300941
2023-02-279269539269271,200927
2023-02-24925926912912400912
2023-02-22916916911911700911
2023-02-21934934919919400919
2023-02-209389439149221,100922
2023-02-17904923904923400923
2023-02-16919919919919200919
2023-02-15900909897909300909
2023-02-14919919919919100919
2023-02-13910912906906400906
2023-02-109059439059251,400925
2023-02-09909924909911500911
2023-02-089329369099092,200909
2023-02-078919278909021,100902
2023-02-069149359009001,000900
2023-02-03913913913913100913
2023-02-02910912910912200912
2023-02-019129208929092,100909
2023-01-31903907903907200907
2023-01-30900900888888300888
2023-01-27900905900905600905
2023-01-268799088798941,200894
2023-01-25906906906906100906
2023-01-24---910-910
2023-01-23881910880910600910
2023-01-20---895-895
2023-01-19---895-895
2023-01-18889902889895500895
2023-01-17911911881905800905
2023-01-16---908-908
2023-01-138919088789081,400908
2023-01-12921921921921100921
2023-01-11---922-922
2023-01-109149269149221,400922
2023-01-06914914914914100914
2023-01-058909148659142,300914
2023-01-04---925-925

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