3849 日本テクノ・ラボ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 518 | 518 | 515 | 515 | 400 | 515 |
| 2025-07-10 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2025-07-09 | 518 | 519 | 518 | 519 | 200 | 519 |
| 2025-07-08 | 526 | 526 | 509 | 519 | 4,600 | 519 |
| 2025-07-07 | - | - | - | 543 | - | 543 |
| 2025-07-04 | - | - | - | 543 | - | 543 |
| 2025-07-03 | 543 | 547 | 537 | 543 | 2,000 | 543 |
| 2025-07-02 | 523 | 523 | 518 | 523 | 1,200 | 523 |
| 2025-07-01 | 520 | 522 | 520 | 522 | 300 | 522 |
| 2025-06-30 | 520 | 520 | 519 | 519 | 300 | 519 |
| 2025-06-27 | 524 | 524 | 517 | 517 | 700 | 517 |
| 2025-06-26 | 523 | 524 | 523 | 524 | 300 | 524 |
| 2025-06-25 | - | - | - | 519 | - | 519 |
| 2025-06-24 | 515 | 519 | 515 | 519 | 1,200 | 519 |
| 2025-06-23 | 513 | 515 | 513 | 515 | 300 | 515 |
| 2025-06-20 | 510 | 512 | 509 | 512 | 4,100 | 512 |
| 2025-06-19 | 520 | 520 | 507 | 509 | 1,700 | 509 |
| 2025-06-18 | 520 | 520 | 520 | 520 | 400 | 520 |
| 2025-06-17 | 519 | 520 | 519 | 520 | 300 | 520 |
| 2025-06-16 | 519 | 520 | 519 | 520 | 3,300 | 520 |
| 2025-06-13 | 522 | 522 | 520 | 520 | 700 | 520 |
| 2025-06-12 | - | - | - | 527 | - | 527 |
| 2025-06-11 | 525 | 527 | 525 | 527 | 200 | 527 |
| 2025-06-10 | - | - | - | 527 | - | 527 |
| 2025-06-09 | 528 | 528 | 526 | 527 | 600 | 527 |
| 2025-06-06 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2025-06-05 | 528 | 528 | 525 | 525 | 900 | 525 |
| 2025-06-04 | 527 | 528 | 526 | 526 | 1,100 | 526 |
| 2025-06-03 | 528 | 528 | 527 | 527 | 400 | 527 |
| 2025-06-02 | 537 | 537 | 526 | 528 | 800 | 528 |
| 2025-05-30 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2025-05-29 | 537 | 537 | 537 | 537 | 300 | 537 |
| 2025-05-28 | - | - | - | 546 | - | 546 |
| 2025-05-27 | 551 | 551 | 542 | 546 | 600 | 546 |
| 2025-05-26 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2025-05-23 | 571 | 571 | 561 | 561 | 200 | 561 |
| 2025-05-22 | - | - | - | 572 | - | 572 |
| 2025-05-21 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2025-05-20 | - | - | - | 552 | - | 552 |
| 2025-05-19 | - | - | - | 552 | - | 552 |
| 2025-05-16 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2025-05-15 | 579 | 579 | 559 | 559 | 200 | 559 |
| 2025-05-14 | 588 | 588 | 548 | 570 | 1,100 | 570 |
| 2025-05-13 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2025-05-12 | 574 | 574 | 574 | 574 | 400 | 574 |
| 2025-05-09 | 560 | 565 | 555 | 562 | 800 | 562 |
| 2025-05-08 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2025-05-07 | - | - | - | 560 | - | 560 |
| 2025-05-02 | - | - | - | 560 | - | 560 |
| 2025-05-01 | - | - | - | 560 | - | 560 |
| 2025-04-30 | - | - | - | 560 | - | 560 |
| 2025-04-28 | - | - | - | 560 | - | 560 |
| 2025-04-25 | - | - | - | 560 | - | 560 |
| 2025-04-24 | - | - | - | 560 | - | 560 |
| 2025-04-23 | - | - | - | 560 | - | 560 |
| 2025-04-22 | 540 | 560 | 540 | 560 | 400 | 560 |
| 2025-04-21 | - | - | - | 560 | - | 560 |
| 2025-04-18 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2025-04-17 | - | - | - | 581 | - | 581 |
| 2025-04-16 | - | - | - | 581 | - | 581 |
| 2025-04-15 | - | - | - | 581 | - | 581 |
| 2025-04-14 | - | - | - | 581 | - | 581 |
| 2025-04-11 | - | - | - | 581 | - | 581 |
| 2025-04-10 | 562 | 581 | 562 | 581 | 300 | 581 |
| 2025-04-09 | - | - | - | 560 | - | 560 |
| 2025-04-08 | 537 | 560 | 537 | 560 | 800 | 560 |
| 2025-04-07 | - | - | - | 560 | - | 560 |
| 2025-04-04 | 511 | 560 | 511 | 560 | 700 | 560 |
| 2025-04-03 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2025-04-02 | - | - | - | 530 | - | 530 |
| 2025-04-01 | - | - | - | 530 | - | 530 |
| 2025-03-31 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2025-03-28 | - | - | - | 541 | - | 541 |
| 2025-03-27 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2025-03-26 | 527 | 570 | 527 | 541 | 1,200 | 541 |
| 2025-03-25 | 536 | 536 | 533 | 535 | 1,400 | 535 |
| 2025-03-24 | - | - | - | 546 | - | 546 |
| 2025-03-21 | 545 | 546 | 533 | 546 | 700 | 546 |
| 2025-03-19 | - | - | - | 546 | - | 546 |
| 2025-03-18 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2025-03-17 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2025-03-14 | - | - | - | 570 | - | 570 |
| 2025-03-13 | - | - | - | 570 | - | 570 |
| 2025-03-12 | 567 | 570 | 567 | 570 | 600 | 570 |
| 2025-03-11 | - | - | - | 557 | - | 557 |
| 2025-03-10 | - | - | - | 557 | - | 557 |
| 2025-03-07 | - | - | - | 557 | - | 557 |
| 2025-03-06 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2025-03-05 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2025-03-04 | 541 | 550 | 541 | 550 | 800 | 550 |
| 2025-03-03 | 559 | 559 | 555 | 555 | 1,100 | 555 |
| 2025-02-28 | 589 | 589 | 569 | 569 | 200 | 569 |
| 2025-02-27 | - | - | - | 590 | - | 590 |
| 2025-02-26 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2025-02-25 | - | - | - | 590 | - | 590 |
| 2025-02-21 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2025-02-20 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2025-02-19 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2025-02-18 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2025-02-17 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2025-02-14 | 590 | 590 | 590 | 590 | 600 | 590 |
| 2025-02-13 | - | - | - | 600 | - | 600 |
| 2025-02-12 | - | - | - | 600 | - | 600 |
| 2025-02-10 | - | - | - | 600 | - | 600 |
| 2025-02-07 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2025-02-06 | - | - | - | 597 | - | 597 |
| 2025-02-05 | 597 | 597 | 597 | 597 | 100 | 597 |
| 2025-02-04 | 573 | 587 | 573 | 587 | 400 | 587 |
| 2025-02-03 | - | - | - | 579 | - | 579 |
| 2025-01-31 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2025-01-30 | 562 | 570 | 560 | 570 | 700 | 570 |
| 2025-01-29 | - | - | - | 560 | - | 560 |
| 2025-01-28 | - | - | - | 560 | - | 560 |
| 2025-01-27 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2025-01-24 | - | - | - | 559 | - | 559 |
| 2025-01-23 | 562 | 562 | 559 | 559 | 2,200 | 559 |
| 2025-01-22 | 568 | 568 | 562 | 562 | 200 | 562 |
| 2025-01-21 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2025-01-20 | 563 | 566 | 561 | 566 | 700 | 566 |
| 2025-01-17 | 572 | 580 | 566 | 566 | 1,800 | 566 |
| 2025-01-16 | 580 | 580 | 572 | 572 | 800 | 572 |
| 2025-01-15 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2025-01-14 | 589 | 590 | 580 | 580 | 1,400 | 580 |
| 2025-01-10 | 611 | 611 | 579 | 579 | 4,400 | 579 |
| 2025-01-09 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2025-01-08 | 601 | 611 | 601 | 611 | 300 | 611 |
| 2025-01-07 | 605 | 605 | 602 | 602 | 300 | 602 |
| 2025-01-06 | 630 | 630 | 615 | 615 | 200 | 615 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株