1. HOME >
  2. 株価時系列 >
  3. 3849 >
  4. 2021年

3849 日本テクノ・ラボ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4701,4701,4701,4702001,470
2021-12-29---1,470-1,470
2021-12-28---1,470-1,470
2021-12-271,4401,4701,4201,4704001,470
2021-12-241,4001,4101,4001,4109001,410
2021-12-231,4351,4501,4351,4502001,450
2021-12-221,4351,4351,4051,4052001,405
2021-12-21---1,479-1,479
2021-12-201,4791,4791,4791,4796,1001,479
2021-12-17---1,360-1,360
2021-12-16---1,360-1,360
2021-12-15---1,360-1,360
2021-12-141,3601,3601,3601,3601001,360
2021-12-13---1,500-1,500
2021-12-10---1,500-1,500
2021-12-09---1,500-1,500
2021-12-08---1,500-1,500
2021-12-07---1,500-1,500
2021-12-06---1,500-1,500
2021-12-03---1,500-1,500
2021-12-021,5101,5101,5101,5101001,510
2021-12-011,5201,5201,5201,5201001,520
2021-11-301,3901,4201,3801,3805001,380
2021-11-291,4951,5251,4951,5203001,520
2021-11-26---1,540-1,540
2021-11-251,4991,5401,4991,5404001,540
2021-11-241,4571,4571,4491,4575001,457
2021-11-22---1,457-1,457
2021-11-191,4301,4591,4271,4574001,457
2021-11-18---1,460-1,460
2021-11-171,3391,4601,3201,4602,0001,460
2021-11-161,4891,4891,3501,3822,4001,382
2021-11-151,4401,4591,4001,4594001,459
2021-11-12---1,470-1,470
2021-11-111,4551,4551,4551,4551001,455
2021-11-101,4001,4851,4001,4853001,485
2021-11-091,4901,4901,4901,4902001,490
2021-11-081,4651,4651,4651,4653001,465
2021-11-051,3501,4701,3501,4702001,470
2021-11-041,4501,4501,4401,4403001,440
2021-11-021,4801,4801,4801,4801001,480
2021-11-01---1,502-1,502
2021-10-291,5021,5021,5021,5022001,502
2021-10-281,5021,5021,5021,5026001,502
2021-10-271,5031,5031,5031,5033,3001,503
2021-10-261,5381,5381,5001,5005,8001,500
2021-10-251,5001,5391,4751,5392,9001,539
2021-10-221,4701,4701,4701,4708,5001,470
2021-10-211,5001,5001,4701,4709,7001,470
2021-10-201,4701,4701,4681,47010,5001,470
2021-10-191,4501,4701,4451,47010,5001,470
2021-10-181,5051,5051,4551,46612,3001,466
2021-10-151,4551,4551,4451,4453,1001,445
2021-10-141,4551,4851,4551,4852001,485
2021-10-131,4601,4851,4481,4858001,485
2021-10-121,4661,5001,4601,4601,0001,460
2021-10-111,5301,5301,4461,5065001,506
2021-10-081,5171,5471,5121,5181,2001,518
2021-10-071,5091,5491,5091,5203001,520
2021-10-061,5481,5501,5001,5401,0001,540
2021-10-051,5001,5391,4991,4993001,499
2021-10-041,5001,5401,4801,5407001,540
2021-10-011,5101,5471,5011,5401,8001,540
2021-09-301,4771,5501,4771,5509001,550
2021-09-29---1,447-1,447
2021-09-28---1,417-1,417
2021-09-271,4171,4171,4171,4171001,417
2021-09-241,4191,4191,4021,4022001,402
2021-09-221,4171,4171,4171,4171001,417
2021-09-211,3311,3881,3281,3887001,388
2021-09-171,3111,3711,3111,3713001,371
2021-09-161,3281,3301,3001,3306001,330
2021-09-151,3601,3601,3001,3586001,358
2021-09-14---1,364-1,364
2021-09-131,3001,3641,3001,3647001,364
2021-09-101,3301,3581,3191,3585001,358
2021-09-091,3401,3601,3301,3603001,360
2021-09-08---1,400-1,400
2021-09-07---1,400-1,400
2021-09-061,4001,4001,4001,4001001,400
2021-09-03---1,400-1,400
2021-09-021,3701,4001,3701,4002001,400
2021-09-011,3301,3601,3301,3603001,360
2021-08-311,3271,3301,3271,3302001,330
2021-08-30---1,329-1,329
2021-08-271,2801,3291,2801,3299001,329
2021-08-26---1,303-1,303
2021-08-251,3031,3031,3031,3031001,303
2021-08-24---1,330-1,330
2021-08-231,3301,3301,3301,3301001,330
2021-08-201,3151,3151,2861,2863001,286
2021-08-191,2901,3451,2901,3156001,315
2021-08-18---1,350-1,350
2021-08-171,2801,3501,2801,3504001,350
2021-08-161,3171,3601,3001,3601,5001,360
2021-08-131,3771,3771,3471,3775001,377
2021-08-121,3971,3971,3671,3773001,377
2021-08-111,4641,4641,3931,3931,2001,393
2021-08-101,4811,4811,4041,4046001,404
2021-08-061,5001,5001,4211,4811,0001,481
2021-08-051,5401,5401,4401,4702,1001,470
2021-08-041,5951,5951,4751,4751,0001,475
2021-08-031,5251,5651,4651,5656001,565
2021-08-021,5601,5601,5601,5605001,560
2021-07-301,5201,5201,5201,5201001,520
2021-07-291,5691,5701,5601,5607001,560
2021-07-281,5001,5001,5001,5001001,500
2021-07-271,5301,5501,5301,5502001,550
2021-07-261,4871,5101,4801,5105001,510
2021-07-211,4671,4971,4671,4972001,497
2021-07-201,4901,5201,4801,4808001,480
2021-07-191,5001,5001,4001,4607001,460
2021-07-16---1,520-1,520
2021-07-151,4601,5201,4301,5204001,520
2021-07-141,5001,5001,5001,5001001,500
2021-07-131,4901,5201,4901,5203001,520
2021-07-121,4401,4901,4121,4909001,490
2021-07-091,4331,4701,4101,4703001,470
2021-07-081,4331,4331,4331,4331001,433
2021-07-071,5061,5101,5021,5037,2001,503
2021-07-061,5241,5241,4101,4764,2001,476
2021-07-051,6101,6101,5241,5244001,524
2021-07-021,5741,6091,5741,6085001,608
2021-07-011,5751,6141,5681,6146001,614
2021-06-301,6981,6981,5381,5781,7001,578
2021-06-291,6401,7201,6401,6809001,680
2021-06-281,5991,6401,5601,6401,0001,640
2021-06-251,5801,5801,5751,5752001,575
2021-06-241,5921,5921,5501,5603001,560
2021-06-231,5321,5321,5321,5321001,532
2021-06-221,5001,5181,5001,5183001,518
2021-06-211,4411,4411,4111,4211,0001,421
2021-06-181,5541,5541,5041,5092,1001,509
2021-06-171,5541,5941,5201,5947001,594
2021-06-161,5071,5981,5071,5981,6001,598
2021-06-151,5491,6021,4831,6022,9001,602
2021-06-141,6161,6291,5501,6292,6001,629
2021-06-111,7331,7401,4821,58010,7001,580
2021-06-101,5731,6931,5201,69318,8001,693
2021-06-091,1921,3911,1091,3608,2001,360
2021-06-081,1501,1621,1311,1621,3001,162
2021-06-071,1311,1501,0421,1206,3001,120
2021-06-041,0791,0791,0501,0505001,050
2021-06-031,0661,0731,0421,0491,6001,049
2021-06-021,0611,0761,0351,0761,4001,076
2021-06-011,0821,1121,0801,0806001,080
2021-05-311,0801,0821,0801,0823001,082
2021-05-281,1181,1181,1101,1106001,110
2021-05-271,1001,1001,0991,0992001,099
2021-05-261,1001,1001,1001,1002001,100
2021-05-251,0741,1001,0741,1004001,100
2021-05-241,0831,0891,0511,0743,1001,074
2021-05-211,0841,1341,0691,1151,3001,115
2021-05-201,0831,0891,0821,0857001,085
2021-05-191,1001,1121,0801,0879,2001,087
2021-05-181,2001,2001,0401,11622,4001,116
2021-05-171,3491,3491,3001,3101,3001,310
2021-05-141,2611,3301,2611,3301,0001,330
2021-05-131,3971,3971,2361,2872,2001,287
2021-05-121,4261,4261,3801,4007001,400
2021-05-111,4351,4351,4351,4352001,435
2021-05-101,4371,4371,4071,4073001,407
2021-05-071,4591,4591,3991,4296001,429
2021-05-061,4771,4771,4101,4486001,448
2021-04-301,4831,4831,4821,4823001,482
2021-04-281,4941,4941,4931,4933001,493
2021-04-271,4851,4851,4701,4703001,470
2021-04-261,4641,4641,4041,4044001,404
2021-04-231,4641,4641,3741,4041,5001,404
2021-04-221,4901,4901,4541,4547001,454
2021-04-211,4981,4981,4321,4508001,450
2021-04-201,4301,5101,4301,4604,9001,460
2021-04-191,4001,4301,4001,4302001,430
2021-04-161,3451,4301,3121,4306,6001,430
2021-04-151,2951,3491,2941,3495001,349
2021-04-141,3001,3101,2801,3101,9001,310
2021-04-131,3311,3311,2991,3101,8001,310
2021-04-121,4151,4151,3431,3451,4001,345
2021-04-091,4101,4101,3851,3853001,385
2021-04-081,4201,4201,3801,4201,1001,420
2021-04-071,4201,4201,4201,4202001,420
2021-04-061,4201,4201,4201,4204001,420
2021-04-051,4501,4501,4201,4208001,420
2021-04-021,4071,4091,4071,4083001,408
2021-04-011,4151,4301,3881,4001,5001,400
2021-03-311,4101,4121,3521,3851,4001,385
2021-03-301,4651,4651,4121,4125001,412
2021-03-291,4111,4491,4111,4498001,449
2021-03-261,4101,4321,4101,4111,2001,411
2021-03-251,4171,4471,4171,4318,5001,431
2021-03-241,4641,4641,4101,4432,3001,443
2021-03-231,5001,5001,4501,4943,8001,494
2021-03-221,5011,5441,4831,4842,7001,484
2021-03-191,5751,5751,4411,48011,7001,480
2021-03-181,6001,6501,6001,6505001,650
2021-03-17---1,601-1,601
2021-03-161,6101,6101,6011,6018001,601
2021-03-151,6151,6201,6051,6148001,614
2021-03-121,6061,6201,6051,6205001,620
2021-03-111,6791,6791,6201,6205001,620
2021-03-101,6561,6801,6501,6506001,650
2021-03-091,6771,6791,6771,6794001,679
2021-03-08---1,698-1,698
2021-03-051,6601,6981,6601,6983001,698
2021-03-041,6901,6961,6701,6958001,695
2021-03-03---1,642-1,642
2021-03-021,6801,6821,6021,6424,5001,642
2021-03-011,6411,6411,6411,6412001,641
2021-02-261,6301,6301,6001,6019001,601
2021-02-251,6721,7001,6651,6906001,690
2021-02-241,6201,6701,6201,6658001,665
2021-02-221,5781,6801,5601,6012,0001,601
2021-02-191,6201,6391,6201,6357001,635
2021-02-181,6601,6601,6201,6201,7001,620
2021-02-171,6301,6601,6201,6603,1001,660
2021-02-161,7001,7001,6301,6602,4001,660
2021-02-151,7701,7701,7011,7109001,710
2021-02-121,7511,8101,7511,8101,1001,810
2021-02-101,7751,8001,7501,8001,0001,800
2021-02-09---1,800-1,800
2021-02-081,8151,8171,8001,8001,1001,800
2021-02-051,8361,8501,7971,8101,0001,810
2021-02-041,7401,8291,7401,8297001,829
2021-02-031,7801,7801,7501,7801,2001,780
2021-02-021,7621,7991,7621,7992001,799
2021-02-011,7551,7971,7201,7622,4001,762
2021-01-291,7521,8351,7521,8357001,835
2021-01-281,8301,8301,7761,8108001,810
2021-01-271,7661,7931,7521,7931,2001,793
2021-01-261,7651,7701,7611,7661,2001,766
2021-01-251,8471,8471,7801,7881,2001,788
2021-01-221,8501,8501,8501,8503001,850
2021-01-211,7621,8201,7501,8208001,820
2021-01-201,8351,8351,7771,7773,1001,777
2021-01-191,9011,9351,9001,9005001,900
2021-01-181,9691,9691,9691,9691001,969
2021-01-151,9781,9791,9601,9798001,979
2021-01-141,8002,0101,8001,8982,0001,898
2021-01-131,8151,8151,8001,8006001,800
2021-01-121,8101,8401,8001,8001,2001,800
2021-01-081,7761,8491,7761,8491,5001,849
2021-01-071,7501,8051,7451,7501,9001,750
2021-01-061,7701,7701,7301,7323001,732
2021-01-051,7001,7801,7001,7709001,770
2021-01-041,7501,8051,7001,7252,3001,725

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