日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/26 2,141 2,141 2,007 2,045 37,300
2026/06/25 2,234 2,234 2,091 2,139 88,000
2026/06/24 2,166 2,222 2,130 2,134 27,300
2026/06/23 2,310 2,355 2,170 2,180 78,000
2026/06/22 2,491 2,545 2,270 2,325 129,200
2026/06/19 2,457 2,485 2,327 2,353 125,300
2026/06/18 2,307 2,578 2,299 2,507 398,100
2026/06/17 2,023 2,160 1,970 2,157 56,700
2026/06/16 2,010 2,106 1,950 2,073 59,400
2026/06/15 1,906 2,001 1,906 1,970 23,500
2026/06/12 1,990 1,990 1,865 1,898 31,600
2026/06/11 2,000 2,019 1,925 1,926 42,100
2026/06/10 2,050 2,081 2,000 2,054 33,100
2026/06/09 2,180 2,197 2,075 2,081 28,000
2026/06/08 2,154 2,154 2,042 2,098 42,000
2026/06/05 2,204 2,210 2,144 2,199 23,600
2026/06/04 2,065 2,249 2,065 2,191 68,800
2026/06/03 2,063 2,100 2,007 2,072 53,900
2026/06/02 2,051 2,071 1,980 2,040 38,300
2026/06/01 2,152 2,220 2,051 2,051 61,400
2026/05/29 2,309 2,320 2,150 2,150 78,500
2026/05/28 2,160 2,249 2,074 2,215 56,800
2026/05/27 2,183 2,272 2,126 2,156 93,500
2026/05/26 2,119 2,198 2,049 2,181 108,900
2026/05/25 1,923 2,089 1,892 2,087 77,700
2026/05/22 1,860 1,910 1,860 1,892 17,500
2026/05/21 1,889 1,902 1,840 1,853 17,900
2026/05/20 1,843 1,880 1,770 1,854 74,600
2026/05/19 1,940 1,940 1,814 1,858 70,800
2026/05/18 1,958 1,978 1,898 1,931 43,200
2026/05/15 1,977 2,046 1,941 1,998 45,700
2026/05/14 2,066 2,100 1,950 1,975 32,900
2026/05/13 2,051 2,070 2,010 2,016 39,200
2026/05/12 2,100 2,169 2,075 2,081 63,900
2026/05/11 2,040 2,080 2,017 2,017 23,600
2026/05/08 2,060 2,060 1,986 2,049 33,900
2026/05/07 1,971 2,083 1,963 2,078 69,000
2026/05/01 1,919 1,939 1,885 1,931 42,600
2026/04/30 1,919 1,934 1,870 1,927 44,200
2026/04/28 1,895 1,942 1,893 1,929 41,000
2026/04/27 1,967 1,993 1,900 1,912 66,200
2026/04/24 2,003 2,062 1,947 1,957 47,800
2026/04/23 2,050 2,085 2,002 2,007 38,800
2026/04/22 2,050 2,070 2,015 2,048 23,800
2026/04/21 2,066 2,075 2,030 2,042 33,600
2026/04/20 2,064 2,094 2,056 2,060 32,200
2026/04/17 2,155 2,155 2,060 2,074 30,000
2026/04/16 2,144 2,166 2,115 2,115 42,700
2026/04/15 2,202 2,242 2,096 2,123 52,300
2026/04/14 2,177 2,226 2,151 2,174 79,200
2026/04/13 2,121 2,172 2,103 2,140 43,400
2026/04/10 2,158 2,190 2,116 2,128 67,800
2026/04/09 2,129 2,129 2,043 2,108 100,100
2026/04/08 2,164 2,188 2,113 2,179 69,700
2026/04/07 2,093 2,145 2,021 2,075 79,600
2026/04/06 2,140 2,255 2,130 2,138 117,300
2026/04/03 2,053 2,108 2,044 2,074 37,600
2026/03/27 2,125 2,150 2,090 2,117 31,000
2026/03/26 2,198 2,288 2,128 2,152 65,100
2026/03/25 2,195 2,222 2,138 2,170 62,700
2026/03/24 2,150 2,152 2,053 2,131 57,700
2026/03/23 2,161 2,179 2,061 2,069 111,200
2026/03/19 2,358 2,375 2,245 2,295 137,800
2026/03/18 2,301 2,450 2,260 2,450 125,200
2026/03/17 2,338 2,383 2,218 2,236 79,600
2026/03/16 2,240 2,270 2,175 2,245 52,100
2026/03/13 2,300 2,300 2,210 2,260 47,000
2026/03/12 2,394 2,441 2,296 2,305 90,100
2026/03/11 2,360 2,462 2,350 2,405 137,300
2026/03/10 2,156 2,244 2,126 2,239 66,400
2026/03/09 2,133 2,138 2,017 2,056 91,500
2026/03/06 2,366 2,366 2,141 2,280 72,300
2026/03/05 2,220 2,400 2,220 2,326 112,900
2026/03/04 2,282 2,374 2,086 2,133 128,400
2026/03/03 2,298 2,535 2,259 2,320 212,000
2026/03/02 2,215 2,229 2,144 2,200 48,900
2026/02/27 2,090 2,239 2,086 2,184 89,000
2026/02/26 2,179 2,179 2,050 2,074 82,100
2026/02/25 2,149 2,149 2,042 2,094 86,400
2026/02/24 2,021 2,160 1,955 2,150 163,300
2026/02/20 2,170 2,182 2,056 2,059 70,300
2026/02/19 2,338 2,360 2,139 2,188 193,200
2026/02/18 2,109 2,298 2,090 2,288 115,200
2026/02/17 2,094 2,094 2,036 2,068 36,600
2026/02/16 1,952 2,094 1,950 2,094 54,000
2026/02/13 2,022 2,044 1,945 1,946 53,500
2026/02/12 1,910 2,018 1,905 2,018 47,700
2026/02/10 1,919 1,977 1,909 1,926 29,700
2026/02/09 1,940 1,941 1,860 1,919 55,200
2026/02/06 1,890 1,940 1,870 1,910 94,000
2026/02/05 2,082 2,085 2,011 2,036 73,100
2026/02/04 2,150 2,158 2,090 2,093 44,300
2026/02/03 2,145 2,250 2,107 2,143 58,600
2026/02/02 2,177 2,194 2,092 2,110 113,800
2026/01/30 2,061 2,255 2,061 2,225 130,800
2026/01/29 1,969 2,069 1,950 2,040 162,100
2026/01/28 1,974 1,974 1,895 1,929 49,100
2026/01/27 1,918 1,945 1,888 1,945 38,900
2026/01/26 1,960 2,039 1,892 1,918 97,900
2026/01/23 1,903 1,960 1,890 1,949 91,100
2026/01/22 1,798 1,888 1,789 1,870 43,600
2026/01/21 1,755 1,808 1,741 1,776 31,300
2026/01/20 1,791 1,849 1,775 1,795 71,300
2026/01/19 1,744 1,788 1,700 1,785 42,000
2026/01/16 1,774 1,777 1,720 1,735 17,600
2026/01/15 1,730 1,788 1,704 1,734 48,100
2026/01/14 1,700 1,750 1,694 1,734 48,400
2026/01/13 1,675 1,705 1,652 1,685 53,000
2026/01/09 1,636 1,643 1,615 1,615 20,700
2026/01/08 1,677 1,679 1,606 1,649 44,300
2026/01/07 1,545 1,659 1,538 1,647 66,000
2026/01/06 1,519 1,546 1,511 1,533 17,000
2026/01/05 1,513 1,525 1,495 1,509 17,400
2025/12/30 1,485 1,508 1,471 1,508 12,000
2025/12/29 1,509 1,509 1,474 1,485 16,900
2025/12/26 1,489 1,497 1,477 1,485 13,200
2025/12/25 1,451 1,489 1,445 1,477 16,300
2025/12/24 1,437 1,469 1,423 1,443 18,300
2025/12/23 1,432 1,438 1,415 1,437 9,600
2025/12/22 1,415 1,435 1,414 1,433 7,600
2025/12/19 1,407 1,417 1,407 1,417 2,200
2025/12/18 1,415 1,416 1,401 1,405 4,900
2025/12/17 1,411 1,425 1,411 1,418 2,900
2025/12/16 1,432 1,432 1,410 1,421 4,400
2025/12/15 1,408 1,440 1,408 1,440 13,400
2025/12/12 1,403 1,413 1,391 1,410 9,500
2025/12/11 1,418 1,418 1,387 1,387 9,900
2025/12/10 1,407 1,417 1,405 1,415 6,900
2025/12/09 1,408 1,416 1,404 1,407 6,900
2025/12/08 1,442 1,444 1,417 1,417 14,300
2025/12/05 1,405 1,428 1,405 1,424 9,400
2025/12/04 1,391 1,420 1,385 1,403 13,300
2025/12/03 1,418 1,418 1,390 1,390 8,500
2025/12/02 1,439 1,439 1,405 1,422 10,400
2025/12/01 1,385 1,449 1,385 1,426 43,300
2025/11/28 1,377 1,379 1,371 1,376 3,300
2025/11/27 1,384 1,384 1,370 1,377 5,100
2025/11/26 1,369 1,376 1,366 1,375 4,700
2025/11/25 1,366 1,369 1,355 1,365 4,900
2025/11/21 1,333 1,371 1,333 1,354 5,600
2025/11/20 1,346 1,360 1,342 1,350 7,900
2025/11/19 1,341 1,344 1,318 1,330 35,000
2025/11/18 1,360 1,360 1,340 1,341 26,100
2025/11/17 1,360 1,371 1,349 1,360 28,300
2025/11/14 1,400 1,406 1,333 1,351 105,900
2025/11/13 1,483 1,487 1,461 1,481 13,000
2025/11/12 1,450 1,510 1,450 1,483 14,600
2025/11/11 1,468 1,468 1,422 1,457 7,200
2025/11/10 1,450 1,498 1,450 1,461 31,400
2025/11/07 1,487 1,489 1,435 1,446 21,700
2025/11/06 1,472 1,487 1,451 1,487 5,800
2025/11/05 1,485 1,489 1,435 1,452 18,900
2025/11/04 1,498 1,520 1,480 1,488 22,000
2025/10/31 1,494 1,520 1,484 1,492 26,200
2025/10/30 1,510 1,521 1,500 1,519 8,500
2025/10/29 1,492 1,528 1,491 1,510 19,900
2025/10/28 1,521 1,521 1,480 1,487 21,300
2025/10/27 1,512 1,548 1,512 1,522 24,400
2025/10/24 1,482 1,498 1,478 1,490 6,900
2025/10/23 1,466 1,511 1,466 1,490 14,800
2025/10/22 1,401 1,533 1,401 1,491 69,200
2025/10/21 1,409 1,410 1,396 1,400 8,400
2025/10/20 1,408 1,427 1,382 1,408 10,800
2025/10/17 1,401 1,411 1,395 1,398 2,800
2025/10/16 1,430 1,432 1,397 1,401 12,800
2025/10/15 1,333 1,430 1,333 1,430 42,000
2025/10/14 1,321 1,340 1,317 1,333 20,700
2025/10/10 1,419 1,419 1,324 1,338 39,600
2025/10/09 1,383 1,425 1,379 1,418 33,400
2025/10/08 1,395 1,406 1,383 1,383 8,200
2025/10/07 1,397 1,407 1,384 1,397 15,400
2025/10/06 1,394 1,412 1,370 1,389 15,900
2025/10/03 1,349 1,364 1,330 1,364 8,800
2025/10/02 1,326 1,345 1,312 1,342 9,900
2025/10/01 1,342 1,342 1,311 1,311 12,100
2025/09/30 1,377 1,378 1,333 1,345 16,100
2025/09/29 1,380 1,380 1,371 1,377 18,100
2025/09/26 1,387 1,387 1,370 1,375 2,800
2025/09/25 1,371 1,393 1,371 1,387 1,800
2025/09/24 1,361 1,384 1,355 1,369 14,700
2025/09/22 1,392 1,407 1,379 1,381 7,900
2025/09/19 1,382 1,398 1,372 1,383 9,500
2025/09/18 1,375 1,382 1,365 1,381 4,000
2025/09/17 1,370 1,382 1,361 1,369 6,200
2025/09/16 1,380 1,381 1,351 1,371 10,800
2025/09/12 1,378 1,380 1,355 1,380 3,200
2025/09/11 1,369 1,384 1,363 1,368 4,300
2025/09/10 1,376 1,378 1,364 1,369 10,500
2025/09/09 1,394 1,399 1,370 1,381 10,400
2025/09/08 1,384 1,420 1,382 1,392 19,500
2025/09/05 1,387 1,387 1,370 1,376 5,800
2025/09/04 1,372 1,384 1,364 1,383 4,500
2025/09/03 1,390 1,390 1,361 1,362 6,700
2025/09/02 1,378 1,391 1,375 1,381 6,200
2025/09/01 1,374 1,395 1,374 1,391 9,900
2025/08/29 1,348 1,388 1,340 1,385 15,500
2025/08/28 1,330 1,348 1,312 1,344 17,100
2025/08/27 1,316 1,321 1,312 1,315 7,100
2025/08/26 1,350 1,350 1,300 1,309 25,900
2025/08/25 1,315 1,347 1,315 1,344 7,800

このページの先頭へ