1. HOME >
  2. 株価時系列 >
  3. 3849 >
  4. 2020年

3849 日本テクノ・ラボ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7821,8201,7801,7809001,780
2020-12-291,7201,8821,7201,8112,1001,811
2020-12-281,7401,7401,6501,6986,7001,698
2020-12-251,8401,8401,7921,8028,6001,802
2020-12-241,7651,8181,7051,8182,0001,818
2020-12-231,8831,8831,8301,8304,2001,830
2020-12-221,8901,9301,8831,8837001,883
2020-12-212,0432,0431,9301,9302,6001,930
2020-12-182,1002,1001,9902,0005,0002,000
2020-12-172,0502,3352,0502,07711,2002,077
2020-12-161,7751,9501,7701,9496,8001,949
2020-12-151,7251,7251,7191,7193001,719
2020-12-141,7421,7421,6401,6901,8001,690
2020-12-111,7301,7301,6601,6901,0001,690
2020-12-101,6701,7301,6701,6909001,690
2020-12-091,6711,7121,6321,6707001,670
2020-12-081,6621,6801,6301,6801,1001,680
2020-12-071,7901,7901,6501,6601,6001,660
2020-12-041,8201,8201,7401,8201,0001,820
2020-12-031,8301,8301,7801,8201,4001,820
2020-12-021,7001,8391,7001,7502,5001,750
2020-12-011,7181,8501,6781,7003,9001,700
2020-11-301,6501,6781,6501,6783001,678
2020-11-271,6431,6501,5401,5602,9001,560
2020-11-261,6351,6351,5811,6173,1001,617
2020-11-251,7091,7091,6251,6252,7001,625
2020-11-241,7221,7491,6751,7493,7001,749
2020-11-201,7801,8001,7801,8003001,800
2020-11-191,7201,7801,7101,7801,1001,780
2020-11-181,6201,6801,5901,6801,9001,680
2020-11-171,7841,7841,6001,6303,9001,630
2020-11-161,7661,8241,7501,8241,1001,824
2020-11-131,8461,8461,8461,8461001,846
2020-11-121,8591,8591,8191,8491,4001,849
2020-11-111,8261,8281,7701,8281,9001,828
2020-11-101,8441,8481,8001,8282,6001,828
2020-11-091,8501,9541,7501,7505,7001,750
2020-11-061,8501,8501,7721,8191,4001,819
2020-11-051,8551,8551,8501,8506001,850
2020-11-041,8501,8601,8501,8502,2001,850
2020-11-021,8701,9301,7521,84012,3001,840
2020-10-302,0712,1002,0552,1001,1002,100
2020-10-292,1412,1412,1012,1014,5002,101
2020-10-282,2292,2292,1412,1911,2002,191
2020-10-272,0552,1542,0552,1272,2002,127
2020-10-262,3002,3002,0622,1129,5002,112
2020-10-232,3982,3982,3002,3501,2002,350
2020-10-222,3502,3552,2812,3482,7002,348
2020-10-212,3452,3502,3312,3311,4002,331
2020-10-202,3242,3552,3242,3451,8002,345
2020-10-192,3312,3802,3312,3802,3002,380
2020-10-162,4202,4492,3242,3904,9002,390
2020-10-152,5722,5992,5002,5002,3002,500
2020-10-142,6102,6222,6102,6221,3002,622
2020-10-132,5522,6022,5502,6021,6002,602
2020-10-122,6902,6902,5502,6024,6002,602
2020-10-092,6672,6952,6402,6901,4002,690
2020-10-082,6692,6802,5942,6585,2002,658
2020-10-072,6192,6752,5632,6183,9002,618
2020-10-062,6732,6732,5802,6193,5002,619
2020-10-052,8202,8202,6782,7233,1002,723
2020-10-022,8772,8772,6902,8202,9002,820
2020-09-302,9082,9442,7302,8303,5002,830
2020-09-293,0003,0102,9002,9583,3002,958
2020-09-283,0053,0052,8802,9752,7002,975
2020-09-252,7503,0002,7502,9985,2002,998
2020-09-243,0003,1002,7312,8889,2002,888
2020-09-232,7692,9952,7192,99510,6002,995
2020-09-182,5822,7492,5822,71910,2002,719
2020-09-172,4852,4852,4212,4821,8002,482
2020-09-162,5182,5202,4002,4894,0002,489
2020-09-152,4282,5182,4282,5183,4002,518
2020-09-142,3842,4402,3512,4297002,429
2020-09-112,4182,4182,3052,3802,4002,380
2020-09-102,4682,4682,3682,4185002,418
2020-09-092,4902,4902,4502,4691,3002,469
2020-09-082,3462,4402,3302,4409002,440
2020-09-072,3902,3962,3092,3961,2002,396
2020-09-042,3702,3972,3472,3901,0002,390
2020-09-032,3802,4392,3802,4387002,438
2020-09-022,3632,4132,3632,4133002,413
2020-09-012,5002,5102,3402,4632,0002,463
2020-08-312,2002,4402,2002,4103,2002,410
2020-08-282,2792,3692,2102,2104,4002,210
2020-08-272,2712,3712,2112,3294,3002,329
2020-08-262,3102,3892,3102,3756002,375
2020-08-252,3982,3982,2982,3602,5002,360
2020-08-242,4892,5392,2992,3986,5002,398
2020-08-212,4472,5002,4102,4891,9002,489
2020-08-202,5602,5602,3802,5473,5002,547
2020-08-192,5652,5652,5652,5651002,565
2020-08-182,5022,5352,4842,5359002,535
2020-08-172,5272,5492,4992,5491,0002,549
2020-08-142,5262,5262,3702,4651,6002,465
2020-08-132,4712,5252,4712,5251,8002,525
2020-08-122,4692,4702,3802,3801,0002,380
2020-08-112,2932,4992,2932,4485,1002,448
2020-08-072,2142,2502,1652,2501,7002,250
2020-08-062,1972,2142,1492,2141,5002,214
2020-08-052,1982,2242,1592,2001,4002,200
2020-08-042,2002,2712,2002,2219002,221
2020-08-032,1652,3252,1572,20011,9002,200
2020-07-312,4552,5002,3442,5001,5002,500
2020-07-302,5002,5052,5002,5058002,505
2020-07-292,3452,5102,3442,5022,1002,502
2020-07-282,4102,4102,3552,4091,2002,409
2020-07-272,4352,4402,2832,2833,3002,283
2020-07-222,5002,5002,3632,4226,4002,422
2020-07-212,6232,6232,4152,5498,0002,549
2020-07-202,7802,7802,6112,6952,0002,695
2020-07-172,8592,8592,5832,7305,3002,730
2020-07-162,7882,8092,7372,8091,1002,809
2020-07-152,7282,8082,6802,7881,2002,788
2020-07-142,8702,8702,6122,6355,2002,635
2020-07-132,8162,8752,7152,8753,4002,875
2020-07-102,7652,9502,7572,8073,4002,807
2020-07-092,9882,9882,8042,8794,5002,879
2020-07-083,2503,2502,9312,9706,6002,970
2020-07-073,0003,4003,0003,20514,5003,205
2020-07-062,8672,9972,7322,9808,7002,980
2020-07-032,8522,8522,5562,64826,8002,648
2020-07-023,4603,6002,9553,00027,1003,000
2020-07-012,8903,8502,8503,52053,8003,520
2020-06-30---2,649-2,649
2020-06-292,3492,6492,3492,64919,5002,649
2020-06-261,8292,1491,8032,14928,4002,149
2020-06-251,6911,7241,6101,7002,8001,700
2020-06-241,7241,7631,6911,7313,1001,731
2020-06-231,7901,8351,7181,7608,4001,760
2020-06-221,8001,8001,7111,7232,9001,723
2020-06-191,7201,9201,7201,74111,6001,741
2020-06-181,6551,7291,6421,7202,4001,720
2020-06-17---1,740-1,740
2020-06-161,6011,7401,5721,7402,0001,740
2020-06-151,6301,6701,5611,6012,3001,601
2020-06-121,5111,6901,4951,6499,9001,649
2020-06-111,7901,8091,6001,6004,9001,600
2020-06-101,8501,8501,7361,7905,2001,790
2020-06-091,9001,9001,7651,8258,4001,825
2020-06-081,8001,9251,7801,81116,3001,811
2020-06-051,6641,6911,6201,6606,1001,660
2020-06-041,6501,7501,5721,5727,9001,572
2020-06-031,6401,6481,5101,6297,8001,629
2020-06-021,3301,4441,3301,4355,0001,435
2020-06-011,2621,3301,2621,3283,6001,328
2020-05-291,2791,3151,2701,3157001,315
2020-05-281,3191,3291,2701,2992,4001,299
2020-05-271,3021,3021,2501,2953,3001,295
2020-05-261,3691,3691,3021,3027001,302
2020-05-251,3701,3701,2501,3705,3001,370
2020-05-221,3991,3991,3501,3601,3001,360
2020-05-211,3841,4221,3551,3552,3001,355
2020-05-201,3381,3841,3351,3842,9001,384
2020-05-191,4501,4501,3451,3508,2001,350
2020-05-181,7101,7101,4801,5586,3001,558
2020-05-151,8001,8101,6811,7101,5001,710
2020-05-141,8001,8341,7601,7601,6001,760
2020-05-131,7981,8951,6801,7886,5001,788
2020-05-121,7602,0401,7001,72917,9001,729
2020-05-111,3801,6401,3401,64010,1001,640
2020-05-081,2931,3381,2531,3372,5001,337
2020-05-071,2451,2791,2401,2791,7001,279
2020-05-011,2621,2621,2031,2031,5001,203
2020-04-301,2601,3101,2601,3001,3001,300
2020-04-281,2301,3071,2201,2501,0001,250
2020-04-271,1731,2201,1731,2207001,220
2020-04-241,2151,2151,1501,1732,2001,173
2020-04-231,1501,1551,1451,1554,2001,155
2020-04-221,1931,1981,1101,1922,3001,192
2020-04-211,2381,2881,2381,2505001,250
2020-04-201,2641,2641,2041,2201,3001,220
2020-04-171,2891,2991,2801,2996001,299
2020-04-161,3051,3051,2001,2809001,280
2020-04-151,3081,3081,2651,2951,2001,295
2020-04-141,3201,3381,2801,3381,4001,338
2020-04-131,3801,3801,3001,3506001,350
2020-04-101,3491,3671,3401,3507001,350
2020-04-091,2901,3301,2801,3001,2001,300
2020-04-081,2101,2601,2101,2601,1001,260
2020-04-071,1981,2201,1801,1805001,180
2020-04-061,1151,1731,1151,1681,2001,168
2020-04-031,1751,1751,1751,1753001,175
2020-04-021,1101,1461,1031,1464001,146
2020-04-011,1001,1011,0921,1013,0001,101
2020-03-311,1801,1801,1501,1501,3001,150
2020-03-301,1901,1901,0601,1501,7001,150
2020-03-271,2001,3201,1991,2303,6001,230
2020-03-261,2901,2901,1551,1552,9001,155
2020-03-251,3001,3871,2001,3705,6001,370
2020-03-241,1051,1601,1001,1606,3001,160
2020-03-239901,0109501,0103,0001,010
2020-03-191,1121,1359601,0204,0001,020
2020-03-181,0701,1451,0701,1459001,145
2020-03-179531,0409501,0402,3001,040
2020-03-161,1201,1409981,0134,6001,013
2020-03-131,0301,0719501,0604,3001,060
2020-03-121,1341,1501,0191,1206,2001,120
2020-03-111,2801,3391,1301,1608,9001,160
2020-03-101,0971,3021,0121,3026,3001,302
2020-03-091,2801,3001,1011,10511,7001,105
2020-03-061,4651,4901,3351,3409,4001,340
2020-03-051,5361,5691,4051,47928,5001,479
2020-03-041,5701,6001,5301,5307,6001,530
2020-03-031,5401,6101,5041,57028,0001,570
2020-03-021,5101,7251,5101,67045,1001,670
2020-02-282,2012,2101,8701,8707,9001,870
2020-02-272,4502,4502,2352,2353,7002,235
2020-02-262,4482,5002,4482,4501,5002,450
2020-02-252,3502,4982,3002,4989002,498
2020-02-212,5012,5012,4402,5009002,500
2020-02-202,4952,5502,4952,5509002,550
2020-02-192,4502,4502,4402,4451,0002,445
2020-02-182,3542,4002,3542,4002002,400
2020-02-172,4302,4802,3012,4012,3002,401
2020-02-142,4792,4792,4002,4051,1002,405
2020-02-132,5202,5202,4002,4322,2002,432
2020-02-122,6002,6002,5202,5206002,520
2020-02-102,7012,7102,3202,6007,4002,600
2020-02-072,8502,8892,6612,7702,1002,770
2020-02-062,8992,8992,8992,8991002,899
2020-02-052,9002,9302,9002,9303002,930
2020-02-042,9672,9672,9672,9671002,967
2020-02-032,9852,9852,9002,9202,4002,920
2020-01-312,7502,9892,7502,9892,5002,989
2020-01-302,8342,8832,6832,7002,2002,700
2020-01-292,8822,8842,7822,8846002,884
2020-01-282,8072,8572,8072,8572002,857
2020-01-272,8702,8702,7602,8577002,857
2020-01-242,8962,8962,8502,8921,1002,892
2020-01-232,8002,8972,8002,8967002,896
2020-01-222,9002,9002,8002,8505002,850
2020-01-212,9002,9182,9002,9182002,918
2020-01-202,8802,9182,8802,9183002,918
2020-01-172,9502,9502,9002,9304002,930
2020-01-162,9882,9882,9302,9304002,930
2020-01-15---2,988-2,988
2020-01-142,9802,9882,9502,9885002,988
2020-01-102,9962,9962,9462,9474,6002,947
2020-01-092,9972,9972,9972,9971002,997
2020-01-082,8952,9772,7772,9776,0002,977
2020-01-072,9852,9872,8902,9871,1002,987
2020-01-062,9152,9882,9152,9888002,988

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