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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/08/22 | 1,323 | 1,325 | 1,296 | 1,315 | 15,000 |
| 2025/08/21 | 1,328 | 1,336 | 1,321 | 1,333 | 2,700 |
| 2025/08/20 | 1,311 | 1,345 | 1,300 | 1,335 | 15,900 |
| 2025/08/19 | 1,307 | 1,311 | 1,297 | 1,309 | 3,600 |
| 2025/08/18 | 1,309 | 1,328 | 1,308 | 1,311 | 4,900 |
| 2025/08/15 | 1,308 | 1,319 | 1,301 | 1,310 | 7,600 |
| 2025/08/14 | 1,303 | 1,320 | 1,303 | 1,314 | 7,500 |
| 2025/08/13 | 1,306 | 1,317 | 1,305 | 1,310 | 4,300 |
| 2025/08/12 | 1,305 | 1,318 | 1,305 | 1,309 | 14,700 |
| 2025/08/08 | 1,296 | 1,300 | 1,275 | 1,299 | 20,500 |
| 2025/08/07 | 1,323 | 1,369 | 1,318 | 1,347 | 16,400 |
| 2025/08/06 | 1,307 | 1,334 | 1,302 | 1,330 | 14,400 |
| 2025/08/05 | 1,300 | 1,302 | 1,290 | 1,302 | 2,600 |
| 2025/08/04 | 1,298 | 1,300 | 1,290 | 1,300 | 3,900 |
| 2025/08/01 | 1,286 | 1,300 | 1,276 | 1,298 | 12,100 |
| 2025/07/31 | 1,262 | 1,278 | 1,262 | 1,278 | 2,600 |
| 2025/07/30 | 1,274 | 1,279 | 1,265 | 1,265 | 12,800 |
| 2025/07/29 | 1,276 | 1,276 | 1,252 | 1,270 | 9,400 |
| 2025/07/28 | 1,259 | 1,274 | 1,258 | 1,274 | 10,400 |
| 2025/07/25 | 1,248 | 1,258 | 1,245 | 1,258 | 9,600 |
| 2025/07/24 | 1,237 | 1,258 | 1,232 | 1,256 | 13,400 |
| 2025/07/23 | 1,229 | 1,240 | 1,229 | 1,230 | 2,700 |
| 2025/07/22 | 1,227 | 1,231 | 1,225 | 1,226 | 4,300 |
| 2025/07/18 | 1,235 | 1,247 | 1,235 | 1,235 | 2,700 |
| 2025/07/17 | 1,237 | 1,237 | 1,232 | 1,232 | 3,200 |
| 2025/07/16 | 1,240 | 1,248 | 1,236 | 1,236 | 2,800 |
| 2025/07/15 | 1,252 | 1,252 | 1,238 | 1,239 | 6,100 |
| 2025/07/14 | 1,254 | 1,254 | 1,225 | 1,247 | 6,200 |
| 2025/07/11 | 1,258 | 1,258 | 1,244 | 1,250 | 15,500 |
| 2025/07/10 | 1,254 | 1,254 | 1,240 | 1,253 | 7,700 |
| 2025/07/09 | 1,254 | 1,254 | 1,245 | 1,250 | 2,800 |
| 2025/07/08 | 1,246 | 1,250 | 1,230 | 1,243 | 3,900 |
| 2025/07/07 | 1,246 | 1,258 | 1,240 | 1,244 | 4,500 |
| 2025/07/04 | 1,250 | 1,250 | 1,244 | 1,244 | 2,800 |
| 2025/07/03 | 1,250 | 1,252 | 1,245 | 1,250 | 9,200 |
| 2025/07/02 | 1,251 | 1,257 | 1,250 | 1,250 | 2,800 |
| 2025/07/01 | 1,250 | 1,260 | 1,245 | 1,257 | 2,900 |
| 2025/06/30 | 1,251 | 1,253 | 1,247 | 1,248 | 7,100 |
| 2025/06/27 | 1,259 | 1,260 | 1,248 | 1,260 | 6,200 |
| 2025/06/26 | 1,244 | 1,255 | 1,241 | 1,250 | 6,200 |
| 2025/06/25 | 1,250 | 1,250 | 1,241 | 1,241 | 3,400 |
| 2025/06/24 | 1,249 | 1,252 | 1,249 | 1,250 | 6,300 |
| 2025/06/23 | 1,251 | 1,251 | 1,225 | 1,248 | 6,900 |
| 2025/06/20 | 1,259 | 1,259 | 1,250 | 1,254 | 2,600 |
| 2025/06/19 | 1,250 | 1,254 | 1,236 | 1,253 | 3,000 |
| 2025/06/18 | 1,235 | 1,263 | 1,231 | 1,250 | 15,600 |
| 2025/06/17 | 1,250 | 1,250 | 1,230 | 1,237 | 8,800 |
| 2025/06/16 | 1,246 | 1,248 | 1,225 | 1,236 | 4,600 |
| 2025/06/13 | 1,230 | 1,247 | 1,230 | 1,236 | 7,800 |
| 2025/06/12 | 1,239 | 1,243 | 1,230 | 1,234 | 4,900 |
| 2025/06/11 | 1,239 | 1,239 | 1,230 | 1,239 | 2,800 |
| 2025/06/10 | 1,253 | 1,259 | 1,237 | 1,239 | 16,900 |
| 2025/06/09 | 1,234 | 1,239 | 1,213 | 1,239 | 10,100 |
| 2025/06/06 | 1,235 | 1,235 | 1,222 | 1,232 | 8,000 |
| 2025/06/05 | 1,216 | 1,225 | 1,210 | 1,223 | 5,100 |
| 2025/06/04 | 1,220 | 1,224 | 1,208 | 1,218 | 5,200 |
| 2025/06/03 | 1,217 | 1,221 | 1,200 | 1,217 | 3,400 |