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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | - | - | - | 630 | - | 630 |
| 2024-12-05 | - | - | - | 630 | - | 630 |
| 2024-12-04 | 636 | 636 | 630 | 630 | 200 | 630 |
| 2024-12-03 | - | - | - | 636 | - | 636 |
| 2024-12-02 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2024-11-29 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2024-11-28 | 640 | 640 | 636 | 636 | 300 | 636 |
| 2024-11-27 | - | - | - | 636 | - | 636 |
| 2024-11-26 | - | - | - | 636 | - | 636 |
| 2024-11-25 | 636 | 636 | 636 | 636 | 600 | 636 |
| 2024-11-22 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2024-11-21 | - | - | - | 632 | - | 632 |
| 2024-11-20 | - | - | - | 632 | - | 632 |
| 2024-11-19 | 630 | 632 | 630 | 632 | 200 | 632 |
| 2024-11-18 | - | - | - | 630 | - | 630 |
| 2024-11-15 | 630 | 630 | 611 | 630 | 1,400 | 630 |
| 2024-11-14 | - | - | - | 630 | - | 630 |
| 2024-11-13 | 629 | 630 | 629 | 630 | 300 | 630 |
| 2024-11-12 | - | - | - | 629 | - | 629 |
| 2024-11-11 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2024-11-08 | 624 | 624 | 621 | 621 | 300 | 621 |
| 2024-11-07 | 630 | 631 | 621 | 621 | 1,300 | 621 |
| 2024-11-06 | 635 | 645 | 635 | 645 | 500 | 645 |
| 2024-11-05 | 656 | 658 | 626 | 626 | 1,100 | 626 |
| 2024-11-01 | 670 | 670 | 663 | 663 | 700 | 663 |
| 2024-10-31 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2024-10-30 | 675 | 676 | 675 | 676 | 400 | 676 |
| 2024-10-29 | - | - | - | 661 | - | 661 |
| 2024-10-28 | 661 | 661 | 661 | 661 | 300 | 661 |
| 2024-10-25 | 675 | 675 | 665 | 665 | 800 | 665 |
| 2024-10-24 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2024-10-23 | - | - | - | 667 | - | 667 |
| 2024-10-22 | - | - | - | 667 | - | 667 |
| 2024-10-21 | - | - | - | 667 | - | 667 |
| 2024-10-18 | 667 | 667 | 667 | 667 | 200 | 667 |
| 2024-10-17 | - | - | - | 667 | - | 667 |
| 2024-10-16 | 677 | 677 | 667 | 667 | 300 | 667 |
| 2024-10-15 | 690 | 690 | 670 | 677 | 1,300 | 677 |
| 2024-10-11 | 690 | 690 | 680 | 680 | 400 | 680 |
| 2024-10-10 | 677 | 682 | 677 | 682 | 200 | 682 |
| 2024-10-09 | 683 | 683 | 668 | 677 | 700 | 677 |
| 2024-10-08 | 685 | 695 | 674 | 684 | 1,700 | 684 |
| 2024-10-07 | 712 | 720 | 690 | 700 | 600 | 700 |
| 2024-10-04 | 685 | 706 | 685 | 685 | 1,300 | 685 |
| 2024-10-03 | - | - | - | 683 | - | 683 |
| 2024-10-02 | 700 | 705 | 660 | 683 | 900 | 683 |
| 2024-10-01 | 709 | 709 | 706 | 706 | 500 | 706 |
| 2024-09-30 | - | - | - | 711 | - | 711 |
| 2024-09-27 | - | - | - | 711 | - | 711 |
| 2024-09-26 | - | - | - | 711 | - | 711 |
| 2024-09-25 | - | - | - | 711 | - | 711 |
| 2024-09-24 | 703 | 711 | 703 | 711 | 300 | 711 |
| 2024-09-20 | 718 | 718 | 717 | 717 | 300 | 717 |
| 2024-09-19 | - | - | - | 718 | - | 718 |
| 2024-09-18 | - | - | - | 720 | - | 720 |
| 2024-09-17 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2024-09-13 | - | - | - | 720 | - | 720 |
| 2024-09-12 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2024-09-11 | - | - | - | 712 | - | 712 |
| 2024-09-10 | - | - | - | 716 | - | 716 |
| 2024-09-09 | 729 | 729 | 707 | 716 | 800 | 716 |
| 2024-09-06 | 732 | 732 | 717 | 732 | 1,500 | 732 |
| 2024-09-05 | 720 | 721 | 720 | 721 | 400 | 721 |
| 2024-09-04 | 724 | 734 | 721 | 721 | 3,600 | 721 |
| 2024-09-03 | 728 | 739 | 722 | 739 | 2,400 | 739 |
| 2024-09-02 | 755 | 767 | 735 | 735 | 1,000 | 735 |
| 2024-08-30 | 745 | 750 | 730 | 740 | 700 | 740 |
| 2024-08-29 | 733 | 750 | 733 | 750 | 1,900 | 750 |
| 2024-08-28 | 740 | 740 | 718 | 718 | 1,100 | 718 |
| 2024-08-27 | 727 | 749 | 718 | 746 | 2,200 | 746 |
| 2024-08-26 | 712 | 717 | 708 | 717 | 300 | 717 |
| 2024-08-23 | 726 | 737 | 708 | 708 | 600 | 708 |
| 2024-08-22 | 730 | 745 | 715 | 715 | 2,700 | 715 |
| 2024-08-21 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2024-08-20 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2024-08-19 | 727 | 730 | 712 | 712 | 2,400 | 712 |
| 2024-08-16 | 727 | 727 | 727 | 727 | 300 | 727 |
| 2024-08-15 | 696 | 702 | 681 | 702 | 1,300 | 702 |
| 2024-08-14 | 730 | 730 | 730 | 730 | 800 | 730 |
| 2024-08-13 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2024-08-09 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2024-08-08 | 716 | 716 | 715 | 716 | 600 | 716 |
| 2024-08-07 | 681 | 718 | 681 | 718 | 800 | 718 |
| 2024-08-06 | 704 | 704 | 704 | 704 | 200 | 704 |
| 2024-08-05 | 678 | 721 | 666 | 715 | 3,200 | 715 |
| 2024-08-02 | 705 | 705 | 701 | 701 | 200 | 701 |
| 2024-08-01 | - | - | - | 728 | - | 728 |
| 2024-07-31 | 729 | 729 | 728 | 728 | 200 | 728 |
| 2024-07-30 | - | - | - | 725 | - | 725 |
| 2024-07-29 | 725 | 725 | 696 | 725 | 600 | 725 |
| 2024-07-26 | - | - | - | 721 | - | 721 |
| 2024-07-25 | 703 | 721 | 703 | 721 | 300 | 721 |
| 2024-07-24 | - | - | - | 718 | - | 718 |
| 2024-07-23 | - | - | - | 718 | - | 718 |
| 2024-07-22 | 718 | 718 | 718 | 718 | 500 | 718 |
| 2024-07-19 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2024-07-18 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2024-07-17 | - | - | - | 705 | - | 705 |
| 2024-07-16 | 717 | 717 | 705 | 705 | 400 | 705 |
| 2024-07-12 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2024-07-11 | 695 | 710 | 695 | 710 | 200 | 710 |
| 2024-07-10 | 719 | 719 | 704 | 704 | 200 | 704 |
| 2024-07-09 | - | - | - | 719 | - | 719 |
| 2024-07-08 | - | - | - | 719 | - | 719 |
| 2024-07-05 | - | - | - | 719 | - | 719 |
| 2024-07-04 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2024-07-03 | - | - | - | 713 | - | 713 |
| 2024-07-02 | 707 | 713 | 706 | 713 | 600 | 713 |
| 2024-07-01 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2024-06-28 | 705 | 720 | 705 | 720 | 200 | 720 |
| 2024-06-27 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2024-06-26 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-06-25 | 690 | 699 | 690 | 695 | 500 | 695 |
| 2024-06-24 | 692 | 700 | 692 | 699 | 300 | 699 |
| 2024-06-21 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2024-06-20 | 687 | 692 | 687 | 692 | 300 | 692 |
| 2024-06-19 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2024-06-18 | 700 | 700 | 680 | 700 | 2,700 | 700 |
| 2024-06-17 | 709 | 709 | 680 | 688 | 2,300 | 688 |
| 2024-06-14 | 735 | 735 | 698 | 709 | 4,500 | 709 |
| 2024-06-13 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2024-06-12 | 749 | 749 | 749 | 749 | 300 | 749 |
| 2024-06-11 | 739 | 739 | 739 | 739 | 400 | 739 |
| 2024-06-10 | - | - | - | 754 | - | 754 |
| 2024-06-07 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2024-06-06 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2024-06-05 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2024-06-04 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2024-06-03 | - | - | - | 716 | - | 716 |
| 2024-05-31 | - | - | - | 716 | - | 716 |
| 2024-05-30 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2024-05-29 | 716 | 716 | 715 | 715 | 300 | 715 |
| 2024-05-28 | - | - | - | 701 | - | 701 |
| 2024-05-27 | - | - | - | 692 | - | 692 |
| 2024-05-24 | 728 | 728 | 692 | 692 | 900 | 692 |
| 2024-05-23 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2024-05-22 | - | - | - | 740 | - | 740 |
| 2024-05-21 | - | - | - | 740 | - | 740 |
| 2024-05-20 | 740 | 740 | 740 | 740 | 400 | 740 |
| 2024-05-17 | - | - | - | 728 | - | 728 |
| 2024-05-16 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2024-05-15 | 730 | 730 | 728 | 728 | 200 | 728 |
| 2024-05-14 | 728 | 728 | 728 | 728 | 400 | 728 |
| 2024-05-13 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2024-05-10 | - | - | - | 735 | - | 735 |
| 2024-05-09 | 739 | 739 | 735 | 735 | 200 | 735 |
| 2024-05-08 | 729 | 729 | 724 | 724 | 400 | 724 |
| 2024-05-07 | 729 | 729 | 729 | 729 | 200 | 729 |
| 2024-05-02 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2024-05-01 | 730 | 735 | 730 | 735 | 200 | 735 |
| 2024-04-30 | - | - | - | 750 | - | 750 |
| 2024-04-26 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2024-04-25 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2024-04-24 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2024-04-23 | - | - | - | 755 | - | 755 |
| 2024-04-22 | 750 | 755 | 750 | 755 | 600 | 755 |
| 2024-04-19 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2024-04-18 | 751 | 763 | 751 | 763 | 200 | 763 |
| 2024-04-17 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2024-04-16 | 765 | 765 | 760 | 760 | 400 | 760 |
| 2024-04-15 | 765 | 765 | 750 | 760 | 700 | 760 |
| 2024-04-12 | 775 | 775 | 760 | 760 | 200 | 760 |
| 2024-04-11 | - | - | - | 790 | - | 790 |
| 2024-04-10 | 795 | 795 | 785 | 790 | 500 | 790 |
| 2024-04-09 | 765 | 770 | 762 | 763 | 900 | 763 |
| 2024-04-08 | 770 | 770 | 746 | 765 | 900 | 765 |
| 2024-04-05 | 785 | 785 | 770 | 770 | 200 | 770 |
| 2024-04-04 | 785 | 785 | 785 | 785 | 300 | 785 |
| 2024-04-03 | 782 | 782 | 782 | 782 | 300 | 782 |
| 2024-04-02 | 782 | 782 | 782 | 782 | 200 | 782 |
| 2024-04-01 | 795 | 795 | 791 | 791 | 400 | 791 |
| 2024-03-29 | 793 | 793 | 789 | 789 | 300 | 789 |
| 2024-03-28 | 794 | 795 | 794 | 795 | 300 | 795 |
| 2024-03-27 | 805 | 820 | 804 | 806 | 1,700 | 806 |
| 2024-03-26 | 812 | 830 | 812 | 830 | 300 | 830 |
| 2024-03-25 | 831 | 831 | 812 | 814 | 1,000 | 814 |
| 2024-03-22 | 877 | 879 | 843 | 843 | 800 | 843 |
| 2024-03-21 | 878 | 887 | 878 | 887 | 300 | 887 |
| 2024-03-19 | 878 | 878 | 878 | 878 | 400 | 878 |
| 2024-03-18 | 880 | 880 | 848 | 848 | 600 | 848 |
| 2024-03-15 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2024-03-14 | 900 | 900 | 881 | 882 | 1,100 | 882 |
| 2024-03-13 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2024-03-12 | 865 | 888 | 865 | 888 | 1,900 | 888 |
| 2024-03-11 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2024-03-08 | 866 | 866 | 860 | 865 | 400 | 865 |
| 2024-03-07 | - | - | - | 866 | - | 866 |
| 2024-03-06 | - | - | - | 866 | - | 866 |
| 2024-03-05 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2024-03-04 | 866 | 867 | 866 | 867 | 1,400 | 867 |
| 2024-03-01 | 831 | 859 | 831 | 859 | 900 | 859 |
| 2024-02-29 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2024-02-28 | - | - | - | 805 | - | 805 |
| 2024-02-27 | 788 | 820 | 788 | 805 | 1,400 | 805 |
| 2024-02-26 | 821 | 821 | 801 | 815 | 1,400 | 815 |
| 2024-02-22 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2024-02-21 | 822 | 822 | 820 | 820 | 300 | 820 |
| 2024-02-20 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2024-02-19 | 838 | 838 | 804 | 822 | 1,200 | 822 |
| 2024-02-16 | 794 | 912 | 786 | 820 | 11,400 | 820 |
| 2024-02-15 | 721 | 764 | 703 | 764 | 2,900 | 764 |
| 2024-02-14 | 733 | 733 | 726 | 726 | 300 | 726 |
| 2024-02-13 | 735 | 742 | 727 | 733 | 800 | 733 |
| 2024-02-09 | 737 | 737 | 713 | 722 | 2,300 | 722 |
| 2024-02-08 | 735 | 738 | 726 | 733 | 1,500 | 733 |
| 2024-02-07 | 750 | 750 | 730 | 731 | 1,400 | 731 |
| 2024-02-06 | 765 | 765 | 760 | 760 | 600 | 760 |
| 2024-02-05 | 772 | 772 | 766 | 766 | 300 | 766 |
| 2024-02-02 | 751 | 770 | 751 | 770 | 1,400 | 770 |
| 2024-02-01 | 794 | 794 | 749 | 751 | 4,200 | 751 |
| 2024-01-31 | - | - | - | 824 | - | 824 |
| 2024-01-30 | - | - | - | 824 | - | 824 |
| 2024-01-29 | 823 | 824 | 823 | 824 | 1,000 | 824 |
| 2024-01-26 | - | - | - | 811 | - | 811 |
| 2024-01-25 | - | - | - | 811 | - | 811 |
| 2024-01-24 | - | - | - | 811 | - | 811 |
| 2024-01-23 | 811 | 811 | 811 | 811 | 500 | 811 |
| 2024-01-22 | 811 | 813 | 811 | 813 | 200 | 813 |
| 2024-01-19 | 811 | 811 | 811 | 811 | 400 | 811 |
| 2024-01-18 | 813 | 813 | 812 | 812 | 300 | 812 |
| 2024-01-17 | 815 | 815 | 815 | 815 | 300 | 815 |
| 2024-01-16 | 812 | 824 | 805 | 824 | 600 | 824 |
| 2024-01-15 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2024-01-12 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2024-01-11 | 811 | 811 | 811 | 811 | 300 | 811 |
| 2024-01-10 | 816 | 816 | 810 | 810 | 300 | 810 |
| 2024-01-09 | 818 | 818 | 818 | 818 | 200 | 818 |
| 2024-01-05 | 802 | 817 | 802 | 817 | 300 | 817 |
| 2024-01-04 | 794 | 796 | 794 | 795 | 400 | 795 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株
