日本タングステン(6998)の株価時系列情報
日本タングステン(6998)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,277 | 1,279 | 1,265 | 1,271 | 3,700 |
| 2024/04/23 | 1,260 | 1,274 | 1,260 | 1,270 | 3,700 |
| 2024/04/22 | 1,263 | 1,267 | 1,253 | 1,256 | 1,500 |
| 2024/04/19 | 1,252 | 1,272 | 1,240 | 1,254 | 7,300 |
| 2024/04/18 | 1,253 | 1,260 | 1,246 | 1,250 | 11,100 |
| 2024/04/17 | 1,270 | 1,273 | 1,255 | 1,255 | 5,200 |
| 2024/04/16 | 1,270 | 1,283 | 1,255 | 1,268 | 4,800 |
| 2024/04/15 | 1,267 | 1,278 | 1,259 | 1,270 | 2,900 |
| 2024/04/12 | 1,266 | 1,275 | 1,259 | 1,269 | 8,400 |
| 2024/04/11 | 1,267 | 1,274 | 1,264 | 1,267 | 4,400 |
| 2024/04/10 | 1,270 | 1,280 | 1,266 | 1,280 | 3,300 |
| 2024/04/09 | 1,270 | 1,270 | 1,262 | 1,267 | 3,200 |
| 2024/04/08 | 1,253 | 1,275 | 1,253 | 1,261 | 2,900 |
| 2024/04/05 | 1,262 | 1,262 | 1,250 | 1,252 | 7,100 |
| 2024/04/04 | 1,273 | 1,273 | 1,264 | 1,264 | 2,300 |
| 2024/04/03 | 1,262 | 1,270 | 1,262 | 1,266 | 2,400 |
| 2024/04/02 | 1,289 | 1,289 | 1,270 | 1,275 | 1,500 |
| 2024/04/01 | 1,286 | 1,300 | 1,278 | 1,278 | 11,300 |
| 2024/03/29 | 1,287 | 1,288 | 1,285 | 1,285 | 3,200 |
| 2024/03/28 | 1,292 | 1,293 | 1,279 | 1,283 | 14,100 |
| 2024/03/27 | 1,295 | 1,304 | 1,291 | 1,304 | 17,200 |
| 2024/03/26 | 1,287 | 1,290 | 1,281 | 1,289 | 2,700 |
| 2024/03/25 | 1,291 | 1,291 | 1,281 | 1,290 | 8,400 |
| 2024/03/22 | 1,294 | 1,294 | 1,277 | 1,283 | 3,400 |
| 2024/03/21 | 1,288 | 1,296 | 1,280 | 1,286 | 5,700 |
| 2024/03/19 | 1,276 | 1,277 | 1,263 | 1,277 | 1,900 |
| 2024/03/18 | 1,271 | 1,284 | 1,261 | 1,276 | 9,800 |
| 2024/03/15 | 1,253 | 1,270 | 1,253 | 1,256 | 2,100 |
| 2024/03/14 | 1,259 | 1,270 | 1,259 | 1,263 | 2,000 |
| 2024/03/13 | 1,274 | 1,274 | 1,255 | 1,256 | 1,100 |
| 2024/03/12 | 1,254 | 1,261 | 1,251 | 1,253 | 2,000 |
| 2024/03/11 | 1,275 | 1,286 | 1,250 | 1,252 | 9,900 |
| 2024/03/08 | 1,270 | 1,293 | 1,270 | 1,274 | 5,300 |
| 2024/03/07 | 1,268 | 1,290 | 1,258 | 1,283 | 10,100 |
| 2024/03/06 | 1,265 | 1,270 | 1,261 | 1,268 | 5,600 |
| 2024/03/05 | 1,246 | 1,262 | 1,246 | 1,257 | 5,100 |
| 2024/03/04 | 1,271 | 1,279 | 1,245 | 1,262 | 13,900 |
| 2024/03/01 | 1,271 | 1,278 | 1,262 | 1,274 | 5,400 |
| 2024/02/29 | 1,272 | 1,281 | 1,272 | 1,273 | 3,100 |
| 2024/02/28 | 1,280 | 1,282 | 1,271 | 1,276 | 6,300 |
| 2024/02/27 | 1,288 | 1,288 | 1,276 | 1,281 | 5,900 |
| 2024/02/26 | 1,275 | 1,288 | 1,270 | 1,280 | 8,500 |
| 2024/02/22 | 1,289 | 1,289 | 1,275 | 1,275 | 3,900 |
| 2024/02/21 | 1,285 | 1,290 | 1,273 | 1,283 | 8,500 |
| 2024/02/20 | 1,280 | 1,290 | 1,279 | 1,285 | 4,200 |
| 2024/02/19 | 1,270 | 1,295 | 1,270 | 1,270 | 7,900 |
| 2024/02/16 | 1,257 | 1,278 | 1,257 | 1,265 | 7,900 |
| 2024/02/15 | 1,263 | 1,263 | 1,251 | 1,257 | 3,500 |
| 2024/02/14 | 1,250 | 1,261 | 1,246 | 1,261 | 5,800 |
| 2024/02/13 | 1,280 | 1,280 | 1,246 | 1,247 | 20,300 |
| 2024/02/09 | 1,266 | 1,266 | 1,250 | 1,250 | 6,700 |
| 2024/02/08 | 1,260 | 1,268 | 1,250 | 1,265 | 6,900 |
| 2024/02/07 | 1,280 | 1,280 | 1,258 | 1,260 | 6,800 |
| 2024/02/06 | 1,271 | 1,284 | 1,271 | 1,274 | 6,900 |
| 2024/02/05 | 1,293 | 1,293 | 1,270 | 1,275 | 8,100 |
| 2024/02/02 | 1,296 | 1,296 | 1,287 | 1,293 | 3,400 |
| 2024/02/01 | 1,291 | 1,296 | 1,279 | 1,296 | 5,300 |
| 2024/01/31 | 1,288 | 1,295 | 1,279 | 1,291 | 11,400 |
| 2024/01/30 | 1,276 | 1,293 | 1,276 | 1,287 | 10,700 |
| 2024/01/29 | 1,279 | 1,279 | 1,270 | 1,275 | 19,200 |
| 2024/01/26 | 1,276 | 1,277 | 1,265 | 1,269 | 8,800 |
| 2024/01/25 | 1,255 | 1,275 | 1,250 | 1,269 | 25,000 |
| 2024/01/24 | 1,241 | 1,243 | 1,234 | 1,243 | 4,500 |
| 2024/01/23 | 1,235 | 1,245 | 1,235 | 1,241 | 6,200 |
| 2024/01/22 | 1,235 | 1,236 | 1,230 | 1,235 | 9,600 |
| 2024/01/19 | 1,236 | 1,237 | 1,228 | 1,230 | 3,200 |
| 2024/01/18 | 1,240 | 1,240 | 1,231 | 1,231 | 4,100 |
| 2024/01/17 | 1,236 | 1,236 | 1,228 | 1,235 | 8,800 |
| 2024/01/16 | 1,226 | 1,234 | 1,225 | 1,233 | 12,500 |
| 2024/01/15 | 1,224 | 1,226 | 1,221 | 1,224 | 2,700 |
| 2024/01/12 | 1,225 | 1,225 | 1,216 | 1,219 | 4,700 |
| 2024/01/11 | 1,226 | 1,226 | 1,221 | 1,221 | 4,400 |
| 2024/01/10 | 1,228 | 1,229 | 1,219 | 1,219 | 6,300 |
| 2024/01/09 | 1,216 | 1,224 | 1,216 | 1,222 | 3,700 |
| 2024/01/05 | 1,208 | 1,230 | 1,202 | 1,214 | 9,500 |
| 2024/01/04 | 1,208 | 1,215 | 1,201 | 1,213 | 8,900 |
| 2023/12/29 | 1,214 | 1,214 | 1,200 | 1,204 | 7,900 |
| 2023/12/28 | 1,201 | 1,209 | 1,198 | 1,209 | 10,800 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 2,405 | 2,418 | 2,405 | 2,415 | 6,600 |
| 2023/12/26 | 2,402 | 2,405 | 2,397 | 2,401 | 4,600 |
| 2023/12/25 | 2,410 | 2,412 | 2,400 | 2,409 | 3,600 |
| 2023/12/22 | 2,417 | 2,417 | 2,410 | 2,410 | 2,000 |
| 2023/12/21 | 2,412 | 2,419 | 2,410 | 2,410 | 2,600 |
| 2023/12/20 | 2,414 | 2,420 | 2,411 | 2,412 | 1,700 |
| 2023/12/19 | 2,415 | 2,417 | 2,402 | 2,417 | 900 |
| 2023/12/18 | 2,417 | 2,420 | 2,415 | 2,415 | 3,500 |
| 2023/12/15 | 2,402 | 2,420 | 2,402 | 2,417 | 2,000 |
| 2023/12/14 | 2,422 | 2,422 | 2,402 | 2,402 | 2,500 |
| 2023/12/13 | 2,418 | 2,427 | 2,418 | 2,422 | 1,000 |
| 2023/12/12 | 2,430 | 2,440 | 2,421 | 2,428 | 3,100 |
| 2023/12/11 | 2,440 | 2,440 | 2,420 | 2,430 | 6,000 |
| 2023/12/08 | 2,423 | 2,434 | 2,416 | 2,434 | 5,100 |
| 2023/12/07 | 2,440 | 2,440 | 2,423 | 2,423 | 6,300 |
| 2023/12/06 | 2,426 | 2,430 | 2,424 | 2,424 | 3,300 |
| 2023/12/05 | 2,426 | 2,430 | 2,421 | 2,427 | 1,900 |
| 2023/12/04 | 2,414 | 2,428 | 2,414 | 2,426 | 2,100 |
| 2023/12/01 | 2,419 | 2,419 | 2,410 | 2,414 | 2,800 |
| 2023/11/30 | 2,406 | 2,423 | 2,406 | 2,419 | 3,600 |
| 2023/11/29 | 2,417 | 2,417 | 2,407 | 2,407 | 1,200 |
| 2023/11/28 | 2,415 | 2,420 | 2,408 | 2,410 | 2,800 |
| 2023/11/27 | 2,415 | 2,419 | 2,404 | 2,410 | 3,600 |
| 2023/11/24 | 2,407 | 2,423 | 2,401 | 2,415 | 4,300 |
| 2023/11/22 | 2,428 | 2,428 | 2,404 | 2,407 | 7,700 |
| 2023/11/21 | 2,400 | 2,418 | 2,400 | 2,401 | 4,500 |
| 2023/11/20 | 2,404 | 2,417 | 2,400 | 2,405 | 6,200 |
| 2023/11/17 | 2,411 | 2,420 | 2,411 | 2,413 | 1,700 |
| 2023/11/16 | 2,409 | 2,424 | 2,409 | 2,410 | 3,400 |
| 2023/11/15 | 2,421 | 2,427 | 2,410 | 2,419 | 5,600 |
| 2023/11/14 | 2,427 | 2,427 | 2,413 | 2,419 | 1,800 |
| 2023/11/13 | 2,419 | 2,426 | 2,407 | 2,420 | 3,700 |
| 2023/11/10 | 2,408 | 2,420 | 2,401 | 2,420 | 7,600 |
| 2023/11/09 | 2,422 | 2,422 | 2,403 | 2,420 | 1,800 |
| 2023/11/08 | 2,423 | 2,426 | 2,405 | 2,405 | 1,200 |
| 2023/11/07 | 2,404 | 2,425 | 2,404 | 2,423 | 900 |
| 2023/11/06 | 2,400 | 2,418 | 2,400 | 2,416 | 2,800 |
| 2023/11/02 | 2,395 | 2,412 | 2,395 | 2,400 | 2,100 |
| 2023/11/01 | 2,402 | 2,419 | 2,388 | 2,395 | 4,100 |
| 2023/10/31 | 2,401 | 2,420 | 2,400 | 2,420 | 1,700 |
| 2023/10/30 | 2,419 | 2,419 | 2,400 | 2,400 | 1,300 |
| 2023/10/27 | 2,427 | 2,427 | 2,403 | 2,419 | 800 |
| 2023/10/26 | 2,410 | 2,418 | 2,387 | 2,405 | 2,900 |
| 2023/10/25 | 2,411 | 2,450 | 2,410 | 2,420 | 1,600 |
| 2023/10/24 | 2,429 | 2,429 | 2,410 | 2,411 | 1,600 |
| 2023/10/23 | 2,418 | 2,431 | 2,414 | 2,414 | 1,100 |
| 2023/10/20 | 2,447 | 2,447 | 2,414 | 2,416 | 4,500 |
| 2023/10/19 | 2,417 | 2,440 | 2,417 | 2,440 | 800 |
| 2023/10/18 | 2,419 | 2,419 | 2,419 | 2,419 | 200 |
| 2023/10/17 | 2,417 | 2,420 | 2,413 | 2,417 | 1,900 |
| 2023/10/16 | 2,435 | 2,438 | 2,420 | 2,420 | 1,000 |
| 2023/10/13 | 2,445 | 2,445 | 2,435 | 2,435 | 500 |
| 2023/10/12 | 2,435 | 2,441 | 2,430 | 2,441 | 300 |
| 2023/10/11 | 2,427 | 2,440 | 2,426 | 2,440 | 400 |
| 2023/10/10 | 2,441 | 2,441 | 2,418 | 2,431 | 1,400 |
| 2023/10/06 | 2,440 | 2,440 | 2,427 | 2,435 | 700 |
| 2023/10/05 | 2,424 | 2,429 | 2,414 | 2,425 | 1,100 |
| 2023/10/04 | 2,411 | 2,437 | 2,411 | 2,414 | 1,300 |
| 2023/10/03 | 2,471 | 2,471 | 2,422 | 2,422 | 6,200 |
| 2023/10/02 | 2,462 | 2,477 | 2,462 | 2,471 | 1,300 |
| 2023/09/29 | 2,496 | 2,496 | 2,457 | 2,479 | 1,500 |
| 2023/09/28 | 2,471 | 2,496 | 2,463 | 2,496 | 4,400 |
| 2023/09/27 | 2,500 | 2,518 | 2,500 | 2,502 | 4,300 |
| 2023/09/26 | 2,515 | 2,515 | 2,492 | 2,500 | 2,400 |
| 2023/09/25 | 2,537 | 2,548 | 2,517 | 2,517 | 3,000 |
| 2023/09/22 | 2,550 | 2,550 | 2,524 | 2,547 | 1,100 |
| 2023/09/21 | 2,554 | 2,571 | 2,532 | 2,556 | 700 |
| 2023/09/20 | 2,568 | 2,575 | 2,549 | 2,559 | 2,600 |
| 2023/09/19 | 2,526 | 2,551 | 2,519 | 2,534 | 2,800 |
| 2023/09/15 | 2,525 | 2,550 | 2,525 | 2,531 | 3,100 |
| 2023/09/14 | 2,475 | 2,700 | 2,475 | 2,555 | 14,000 |
| 2023/09/13 | 2,487 | 2,487 | 2,452 | 2,482 | 2,100 |
| 2023/09/12 | 2,447 | 2,460 | 2,447 | 2,448 | 1,200 |
| 2023/09/11 | 2,469 | 2,478 | 2,430 | 2,447 | 9,300 |
| 2023/09/08 | 2,490 | 2,497 | 2,468 | 2,468 | 2,800 |
| 2023/09/07 | 2,496 | 2,496 | 2,479 | 2,490 | 2,700 |
| 2023/09/06 | 2,492 | 2,492 | 2,475 | 2,488 | 2,100 |
| 2023/09/05 | 2,486 | 2,517 | 2,486 | 2,498 | 3,600 |
| 2023/09/04 | 2,485 | 2,486 | 2,468 | 2,482 | 3,600 |
| 2023/09/01 | 2,471 | 2,479 | 2,461 | 2,466 | 1,900 |
| 2023/08/31 | 2,457 | 2,465 | 2,457 | 2,461 | 600 |
| 2023/08/30 | 2,476 | 2,476 | 2,458 | 2,462 | 6,000 |
| 2023/08/29 | 2,469 | 2,469 | 2,458 | 2,458 | 1,800 |
| 2023/08/28 | 2,460 | 2,474 | 2,458 | 2,461 | 4,500 |
| 2023/08/25 | 2,451 | 2,459 | 2,450 | 2,458 | 3,300 |
| 2023/08/24 | 2,431 | 2,459 | 2,428 | 2,455 | 3,200 |
| 2023/08/23 | 2,420 | 2,444 | 2,412 | 2,444 | 7,400 |
| 2023/08/22 | 2,425 | 2,425 | 2,418 | 2,424 | 1,800 |
| 2023/08/21 | 2,426 | 2,426 | 2,416 | 2,424 | 1,400 |
| 2023/08/18 | 2,413 | 2,425 | 2,413 | 2,415 | 1,300 |
| 2023/08/17 | 2,448 | 2,448 | 2,411 | 2,424 | 3,500 |
| 2023/08/16 | 2,444 | 2,450 | 2,430 | 2,448 | 3,300 |
| 2023/08/15 | 2,440 | 2,440 | 2,423 | 2,439 | 1,100 |
| 2023/08/14 | 2,415 | 2,452 | 2,415 | 2,436 | 2,500 |
| 2023/08/10 | 2,422 | 2,443 | 2,413 | 2,428 | 4,300 |
| 2023/08/09 | 2,448 | 2,448 | 2,428 | 2,432 | 1,000 |
| 2023/08/08 | 2,445 | 2,445 | 2,420 | 2,435 | 3,400 |
| 2023/08/07 | 2,439 | 2,445 | 2,439 | 2,442 | 400 |
| 2023/08/04 | 2,443 | 2,458 | 2,440 | 2,441 | 600 |
| 2023/08/03 | 2,460 | 2,466 | 2,440 | 2,440 | 1,800 |
| 2023/08/02 | 2,470 | 2,470 | 2,453 | 2,460 | 1,100 |
| 2023/08/01 | 2,472 | 2,485 | 2,472 | 2,473 | 500 |
| 2023/07/31 | 2,468 | 2,486 | 2,464 | 2,470 | 3,100 |
| 2023/07/28 | 2,469 | 2,469 | 2,457 | 2,468 | 1,300 |
| 2023/07/27 | 2,466 | 2,468 | 2,450 | 2,468 | 2,400 |
| 2023/07/26 | 2,474 | 2,474 | 2,450 | 2,453 | 1,000 |
| 2023/07/25 | 2,473 | 2,476 | 2,436 | 2,453 | 4,200 |
| 2023/07/24 | 2,449 | 2,449 | 2,437 | 2,446 | 1,300 |
| 2023/07/21 | 2,433 | 2,444 | 2,433 | 2,437 | 1,000 |
| 2023/07/20 | 2,436 | 2,440 | 2,430 | 2,431 | 3,500 |
| 2023/07/19 | 2,440 | 2,457 | 2,437 | 2,440 | 2,300 |
| 2023/07/18 | 2,427 | 2,450 | 2,427 | 2,442 | 3,400 |
| 2023/07/14 | 2,448 | 2,450 | 2,437 | 2,438 | 3,600 |
| 2023/07/13 | 2,450 | 2,450 | 2,438 | 2,439 | 3,100 |
| 2023/07/12 | 2,460 | 2,460 | 2,450 | 2,450 | 400 |
| 2023/07/11 | 2,480 | 2,480 | 2,450 | 2,467 | 2,600 |
| 2023/07/10 | 2,460 | 2,473 | 2,460 | 2,468 | 1,700 |
| 2023/07/07 | 2,477 | 2,477 | 2,445 | 2,472 | 7,000 |
| 2023/07/06 | 2,484 | 2,484 | 2,451 | 2,470 | 5,200 |
| 2023/07/05 | 2,464 | 2,475 | 2,450 | 2,475 | 3,800 |
| 2023/07/04 | 2,444 | 2,465 | 2,444 | 2,464 | 3,800 |
| 2023/07/03 | 2,455 | 2,460 | 2,443 | 2,444 | 4,800 |