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
1985/12/28 800 801 800 801 15,000
1985/12/27 810 810 800 801 10,000
1985/12/26 809 810 809 810 4,000
1985/12/25 800 810 800 810 3,000
1985/12/24 798 800 798 800 9,000
1985/12/23 801 801 798 798 15,000
1985/12/21 800 800 800 800 22,000
1985/12/20 800 810 800 800 10,000
1985/12/19 800 800 800 800 5,000
1985/12/18 810 810 800 808 7,000
1985/12/17 810 810 810 810 3,000
1985/12/16 830 830 820 820 20,000
1985/12/13 820 830 820 830 22,000
1985/12/12 830 845 830 830 25,000
1985/12/11 793 820 793 820 34,000
1985/12/10 795 795 790 790 5,000
1985/12/09 800 800 787 790 5,000
1985/12/07 781 800 781 800 7,000
1985/12/06 781 782 780 781 6,000
1985/12/05 780 795 780 780 18,000
1985/12/03 800 800 794 795 12,000
1985/12/02 814 814 809 809 6,000
1985/11/30 824 825 815 815 9,000
1985/11/29 821 825 820 825 11,000
1985/11/28 801 834 801 820 35,000
1985/11/27 790 810 790 800 24,000
1985/11/26 780 790 780 781 23,000
1985/11/25 775 780 770 770 27,000
1985/11/22 763 763 763 763 20,000
1985/11/21 723 723 723 723 5,000
1985/11/20 700 705 700 700 16,000
1985/11/19 695 700 695 699 14,000
1985/11/18 690 695 690 695 12,000
1985/11/16 689 690 685 685 8,000
1985/11/15 690 690 690 690 3,000
1985/11/14 700 700 692 700 18,000
1985/11/13 700 700 700 700 11,000
1985/11/12 688 700 688 700 6,000
1985/11/11 700 700 685 685 11,000
1985/11/08 700 700 695 700 10,000
1985/11/07 705 705 705 705 14,000
1985/11/06 723 723 705 705 8,000
1985/11/05 723 723 723 723 1,000
1985/11/01 722 722 722 722 2,000
1985/10/31 748 748 720 720 13,000
1985/10/30 748 748 736 748 16,000
1985/10/29 745 749 745 749 34,000
1985/10/28 710 725 710 725 17,000
1985/10/26 700 700 690 700 11,000
1985/10/25 700 720 700 710 26,000
1985/10/24 696 696 696 696 5,000
1985/10/23 696 700 696 700 7,000
1985/10/22 699 699 691 691 7,000
1985/10/21 699 700 699 699 6,000
1985/10/19 700 700 700 700 5,000
1985/10/18 700 700 700 700 2,000
1985/10/17 703 706 700 700 14,000
1985/10/16 699 700 699 700 12,000
1985/10/14 700 700 699 699 3,000
1985/10/11 685 699 685 699 2,000
1985/10/09 690 690 685 685 2,000
1985/10/08 690 690 680 680 2,000
1985/10/07 680 690 680 690 2,000
1985/10/05 695 695 695 695 1,000
1985/10/04 680 685 680 685 3,000
1985/10/03 699 699 699 699 1,000
1985/10/02 670 700 670 700 7,000
1985/10/01 661 689 661 689 25,000
1985/09/30 661 663 660 660 19,000
1985/09/28 661 669 661 669 9,000
1985/09/27 681 681 650 651 39,000
1985/09/25 730 730 720 720 6,000
1985/09/21 740 740 740 740 1,000
1985/09/20 749 749 749 749 1,000
1985/09/19 745 750 745 750 2,000
1985/09/18 749 749 749 749 1,000
1985/09/17 740 750 740 750 4,000
1985/09/13 751 751 750 750 11,000
1985/09/12 751 751 750 750 10,000
1985/09/11 750 755 750 751 20,000
1985/09/10 750 750 750 750 2,000
1985/09/09 765 765 750 750 3,000
1985/09/07 755 755 755 755 2,000
1985/09/06 750 765 750 765 3,000
1985/09/05 750 750 750 750 13,000
1985/09/04 740 750 740 750 5,000
1985/09/03 745 750 745 750 3,000
1985/09/02 750 750 740 740 10,000
1985/08/31 760 760 755 755 4,000
1985/08/30 750 757 750 755 14,000
1985/08/29 750 750 750 750 4,000
1985/08/28 735 748 735 748 13,000
1985/08/27 725 725 720 720 35,000
1985/08/26 723 735 723 735 7,000
1985/08/22 706 721 706 721 2,000
1985/08/21 701 715 701 715 26,000
1985/08/20 715 720 700 700 16,000
1985/08/16 700 704 700 704 3,000
1985/08/15 666 680 662 680 10,000
1985/08/14 703 703 660 660 10,000
1985/08/13 713 714 703 703 46,000
1985/08/12 729 729 712 712 8,000
1985/08/09 711 711 711 711 1,000
1985/08/08 702 703 701 703 9,000
1985/08/07 701 701 700 701 4,000
1985/08/06 700 700 700 700 5,000
1985/08/05 690 695 690 695 4,000
1985/08/03 680 680 680 680 2,000
1985/08/02 700 700 680 680 9,000
1985/08/01 661 670 660 660 11,000
1985/07/31 660 660 660 660 4,000
1985/07/30 700 700 700 700 20,000
1985/07/29 690 700 690 698 12,000
1985/07/27 710 710 700 700 12,000
1985/07/26 710 710 710 710 19,000
1985/07/25 710 710 700 700 3,000
1985/07/23 735 735 735 735 6,000
1985/07/20 757 757 745 745 8,000
1985/07/19 765 765 755 755 48,000
1985/07/18 769 769 760 767 8,000
1985/07/11 799 799 799 799 13,000
1985/07/10 806 806 806 806 76,000
1985/07/09 806 806 801 801 85,000
1985/07/08 806 806 806 806 24,000
1985/07/06 808 810 806 806 20,000
1985/07/05 806 806 806 806 8,000
1985/07/04 800 805 800 805 15,000
1985/07/03 800 801 800 801 7,000
1985/07/02 814 814 800 800 114,000
1985/06/28 835 835 834 834 27,000
1985/06/27 834 835 834 835 51,000
1985/06/26 835 835 834 835 12,000
1985/06/25 835 835 835 835 10,000
1985/06/24 835 835 834 834 14,000
1985/06/21 854 854 835 835 8,000
1985/06/20 865 865 865 865 4,000
1985/06/19 870 872 865 870 38,000
1985/06/18 850 880 850 870 16,000
1985/06/17 835 840 835 835 22,000
1985/06/15 830 830 830 830 10,000
1985/06/14 839 841 830 835 32,000
1985/06/13 832 842 831 842 8,000
1985/06/12 802 812 802 812 10,000
1985/06/11 774 795 774 795 35,000
1985/06/07 810 810 801 805 4,000
1985/06/06 820 820 811 811 14,000
1985/06/05 821 821 820 820 6,000
1985/06/04 839 839 821 821 17,000
1985/06/03 840 840 839 839 16,000
1985/05/29 930 930 910 910 21,000
1985/05/28 930 930 930 930 6,000
1985/05/27 940 940 930 930 16,000
1985/05/25 940 940 940 940 4,000
1985/05/24 940 940 940 940 10,000
1985/05/23 940 940 940 940 7,000
1985/05/22 941 942 940 940 11,000
1985/05/21 940 940 940 940 17,000
1985/05/20 950 950 950 950 50,000
1985/05/18 965 965 965 965 4,000
1985/05/17 960 969 960 969 4,000
1985/05/16 960 970 959 970 7,000
1985/05/15 970 970 970 970 5,000
1985/05/14 941 951 940 951 11,000
1985/05/13 925 925 925 925 2,000
1985/05/10 925 925 915 915 21,000
1985/05/09 920 921 920 920 5,000
1985/05/08 920 920 920 920 9,000
1985/05/07 940 940 940 940 1,000
1985/05/04 940 940 940 940 7,000
1985/05/01 950 950 950 950 2,000
1985/04/30 950 950 949 950 9,000
1985/04/27 962 970 950 950 7,000
1985/04/26 959 965 950 965 6,000
1985/04/25 961 961 960 960 6,000
1985/04/23 960 960 960 960 12,000
1985/04/22 951 960 950 960 4,000
1985/04/20 950 950 950 950 2,000
1985/04/19 950 950 950 950 1,000
1985/04/18 950 950 950 950 5,000
1985/04/17 980 980 969 969 4,000
1985/04/16 1,010 1,010 979 980 13,000
1985/04/15 1,020 1,020 1,010 1,010 5,000
1985/04/12 1,010 1,010 1,010 1,010 7,000
1985/04/11 1,010 1,010 1,010 1,010 6,000
1985/04/10 1,010 1,010 1,010 1,010 4,000
1985/04/09 1,030 1,030 1,010 1,010 5,000
1985/04/08 1,050 1,050 1,050 1,050 1,000
1985/04/06 1,010 1,020 1,010 1,020 5,000
1985/04/05 1,020 1,020 1,010 1,010 6,000
1985/04/04 1,020 1,020 1,020 1,020 9,000
1985/04/03 1,010 1,020 1,010 1,020 10,000
1985/04/02 1,040 1,040 1,020 1,020 6,000
1985/04/01 1,050 1,050 1,040 1,040 8,000
1985/03/30 1,050 1,050 1,050 1,050 2,000
1985/03/29 1,020 1,030 1,020 1,030 3,000
1985/03/28 1,010 1,010 1,010 1,010 16,000
1985/03/27 1,010 1,010 1,010 1,010 6,000
1985/03/27 1 -> 1.20 分割
1985/03/26 1,210 1,210 1,190 1,190 38,000
1985/03/25 1,240 1,250 1,210 1,220 32,000
1985/03/23 1,210 1,250 1,210 1,250 18,000
1985/03/22 1,290 1,290 1,270 1,270 13,000
1985/03/20 1,300 1,300 1,290 1,290 19,000
1985/03/19 1,300 1,300 1,280 1,300 93,000
1985/03/18 1,300 1,310 1,300 1,310 6,000
1985/03/16 1,310 1,320 1,300 1,300 66,000
1985/03/15 1,310 1,310 1,300 1,300 64,000
1985/03/14 1,320 1,330 1,310 1,310 27,000
1985/03/13 1,310 1,330 1,310 1,310 69,000
1985/03/12 1,320 1,320 1,310 1,310 33,000
1985/03/11 1,310 1,330 1,310 1,330 18,000
1985/03/08 1,320 1,330 1,320 1,320 82,000
1985/03/07 1,300 1,340 1,300 1,340 92,000
1985/03/06 1,280 1,330 1,280 1,320 96,000
1985/03/05 1,250 1,260 1,250 1,260 27,000
1985/03/04 1,250 1,290 1,250 1,250 36,000
1985/03/02 1,250 1,260 1,250 1,250 13,000
1985/03/01 1,250 1,250 1,230 1,240 19,000
1985/02/28 1,230 1,230 1,230 1,230 11,000
1985/02/27 1,260 1,260 1,230 1,230 13,000
1985/02/26 1,230 1,270 1,230 1,250 17,000
1985/02/25 1,260 1,260 1,230 1,230 22,000
1985/02/23 1,270 1,270 1,260 1,260 12,000
1985/02/22 1,280 1,290 1,250 1,250 18,000
1985/02/21 1,300 1,300 1,270 1,280 49,000
1985/02/20 1,270 1,300 1,260 1,280 45,000
1985/02/19 1,230 1,250 1,220 1,250 22,000
1985/02/18 1,240 1,240 1,210 1,210 24,000
1985/02/16 1,210 1,240 1,210 1,240 18,000
1985/02/15 1,220 1,240 1,200 1,200 74,000
1985/02/14 1,210 1,220 1,210 1,210 11,000
1985/02/13 1,220 1,220 1,200 1,210 31,000
1985/02/12 1,210 1,220 1,210 1,210 21,000
1985/02/08 1,210 1,230 1,200 1,210 38,000
1985/02/07 1,220 1,220 1,210 1,210 15,000
1985/02/06 1,220 1,220 1,210 1,220 51,000
1985/02/05 1,230 1,230 1,220 1,220 19,000
1985/02/04 1,210 1,220 1,210 1,210 35,000
1985/02/02 1,210 1,210 1,210 1,210 9,000
1985/02/01 1,220 1,220 1,210 1,210 16,000
1985/01/31 1,230 1,240 1,200 1,230 41,000
1985/01/30 1,220 1,230 1,200 1,220 16,000
1985/01/29 1,220 1,220 1,200 1,200 48,000
1985/01/28 1,200 1,220 1,200 1,200 31,000
1985/01/26 1,210 1,230 1,200 1,200 24,000
1985/01/25 1,230 1,250 1,210 1,230 35,000
1985/01/24 1,210 1,250 1,210 1,220 35,000
1985/01/23 1,230 1,230 1,210 1,210 31,000
1985/01/22 1,240 1,250 1,210 1,210 21,000
1985/01/21 1,240 1,240 1,210 1,210 18,000
1985/01/19 1,200 1,200 1,200 1,200 23,000
1985/01/18 1,200 1,200 1,200 1,200 20,000
1985/01/17 1,240 1,240 1,200 1,200 18,000
1985/01/16 1,220 1,250 1,220 1,240 7,000
1985/01/14 1,260 1,260 1,200 1,200 16,000
1985/01/11 1,290 1,300 1,250 1,250 35,000
1985/01/10 1,250 1,270 1,240 1,250 42,000
1985/01/09 1,250 1,250 1,240 1,250 40,000
1985/01/08 1,270 1,270 1,200 1,250 39,000
1985/01/07 1,260 1,260 1,220 1,250 9,000
1985/01/05 1,250 1,250 1,250 1,250 5,000
1985/01/04 1,220 1,250 1,220 1,250 17,000

このページの先頭へ