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
1999/12/30 293 293 292 292 7,000
1999/12/29 295 320 294 294 9,000
1999/12/28 295 295 292 292 9,000
1999/12/27 298 298 295 295 3,000
1999/12/24 298 300 297 298 16,000
1999/12/22 300 300 296 300 14,000
1999/12/21 306 306 300 300 4,000
1999/12/20 315 315 300 300 15,000
1999/12/17 334 335 300 335 20,000
1999/12/16 311 335 311 335 8,000
1999/12/15 338 338 310 335 8,000
1999/12/14 340 343 334 340 9,000
1999/12/13 330 340 310 340 25,000
1999/12/10 330 330 321 321 4,000
1999/12/09 330 330 330 330 7,000
1999/12/08 330 330 330 330 26,000
1999/12/07 329 329 317 317 8,000
1999/12/06 325 328 325 328 11,000
1999/12/03 316 316 315 315 8,000
1999/12/02 330 330 315 316 6,000
1999/12/01 325 325 325 325 9,000
1999/11/30 330 330 320 320 5,000
1999/11/29 325 325 315 315 20,000
1999/11/26 315 315 315 315 24,000
1999/11/25 325 325 316 317 8,000
1999/11/24 325 325 315 315 7,000
1999/11/22 325 335 315 325 14,000
1999/11/19 314 314 314 314 11,000
1999/11/18 339 339 339 339 1,000
1999/11/17 313 338 313 314 9,000
1999/11/16 346 346 310 312 12,000
1999/11/15 310 340 310 311 8,000
1999/11/12 311 311 310 310 9,000
1999/11/11 339 339 300 300 11,000
1999/11/10 350 350 340 340 7,000
1999/11/09 355 355 345 350 15,000
1999/11/08 351 357 350 350 20,000
1999/11/05 345 350 335 350 6,000
1999/11/04 332 332 331 332 5,000
1999/11/02 332 332 315 315 10,000
1999/11/01 332 332 332 332 11,000
1999/10/29 345 353 345 353 17,000
1999/10/28 355 355 350 350 13,000
1999/10/27 356 361 350 350 12,000
1999/10/26 351 351 345 346 14,000
1999/10/25 311 325 311 311 14,000
1999/10/22 311 311 311 311 11,000
1999/10/21 321 325 320 320 7,000
1999/10/20 297 315 297 313 5,000
1999/10/19 295 296 295 296 18,000
1999/10/15 330 330 320 320 6,000
1999/10/14 330 330 330 330 3,000
1999/10/13 347 347 330 330 12,000
1999/10/12 337 346 337 346 2,000
1999/10/08 348 348 330 331 16,000
1999/10/07 332 332 330 330 10,000
1999/10/06 336 336 332 332 9,000
1999/10/05 336 336 336 336 2,000
1999/10/04 347 347 336 336 2,000
1999/10/01 355 355 336 336 3,000
1999/09/30 360 360 360 360 1,000
1999/09/29 331 332 331 331 22,000
1999/09/28 335 335 331 331 6,000
1999/09/27 330 330 330 330 4,000
1999/09/24 360 374 360 360 7,000
1999/09/22 370 370 365 365 8,000
1999/09/21 370 370 365 370 15,000
1999/09/20 363 370 363 370 12,000
1999/09/17 361 361 360 360 4,000
1999/09/16 390 390 360 360 4,000
1999/09/14 360 360 360 360 4,000
1999/09/13 375 375 370 370 9,000
1999/09/10 372 373 370 370 10,000
1999/09/09 375 375 371 371 3,000
1999/09/08 395 395 360 360 3,000
1999/09/07 351 400 351 400 22,000
1999/09/06 380 381 380 381 9,000
1999/09/03 380 380 380 380 3,000
1999/09/02 380 390 380 390 3,000
1999/09/01 376 401 376 401 3,000
1999/08/31 405 405 400 400 4,000
1999/08/30 405 405 376 380 6,000
1999/08/27 387 387 375 380 11,000
1999/08/26 387 387 387 387 2,000
1999/08/25 381 382 381 382 6,000
1999/08/24 380 380 371 380 24,000
1999/08/20 410 410 380 380 11,000
1999/08/19 372 372 370 370 8,000
1999/08/18 375 375 371 371 6,000
1999/08/17 388 388 374 375 24,000
1999/08/16 388 388 388 388 2,000
1999/08/13 390 390 378 378 2,000
1999/08/12 391 391 391 391 3,000
1999/08/11 390 400 390 390 3,000
1999/08/10 391 391 391 391 4,000
1999/08/09 390 390 390 390 3,000
1999/08/06 410 410 390 400 16,000
1999/08/05 400 400 400 400 15,000
1999/08/04 410 412 405 405 9,000
1999/08/03 429 429 429 429 2,000
1999/08/02 435 435 435 435 5,000
1999/07/30 430 430 410 410 9,000
1999/07/29 421 421 421 421 2,000
1999/07/28 444 450 438 440 36,000
1999/07/27 460 460 430 444 46,000
1999/07/26 401 411 401 411 12,000
1999/07/23 409 409 400 400 7,000
1999/07/22 412 412 401 401 13,000
1999/07/21 428 429 420 420 9,000
1999/07/19 416 430 415 430 22,000
1999/07/16 420 420 410 415 19,000
1999/07/15 410 412 407 411 15,000
1999/07/14 450 451 440 440 12,000
1999/07/13 445 460 445 447 15,000
1999/07/12 415 455 415 445 19,000
1999/07/09 411 415 411 415 19,000
1999/07/08 402 410 401 410 17,000
1999/07/07 400 410 385 400 24,000
1999/07/06 390 408 390 408 13,000
1999/07/05 410 410 409 409 11,000
1999/07/02 363 407 363 407 12,000
1999/07/01 386 398 378 388 16,000
1999/06/30 406 410 396 396 16,000
1999/06/29 411 412 406 410 16,000
1999/06/28 420 420 411 411 23,000
1999/06/25 459 459 425 425 36,000
1999/06/24 455 465 445 460 74,000
1999/06/23 420 435 420 435 63,000
1999/06/22 420 428 410 410 61,000
1999/06/21 386 410 385 410 88,000
1999/06/18 375 380 360 365 31,000
1999/06/17 370 375 360 360 12,000
1999/06/16 380 387 361 370 21,000
1999/06/15 401 405 381 388 82,000
1999/06/14 310 365 310 365 84,000
1999/06/11 305 310 305 305 41,000
1999/06/10 305 309 305 309 26,000
1999/06/09 304 305 304 305 9,000
1999/06/08 304 304 303 304 5,000
1999/06/07 303 303 302 302 5,000
1999/06/04 305 310 303 303 10,000
1999/06/03 305 305 305 305 15,000
1999/06/02 305 305 302 302 6,000
1999/06/01 302 303 302 303 3,000
1999/05/31 302 303 302 303 3,000
1999/05/28 302 302 302 302 4,000
1999/05/27 301 301 301 301 2,000
1999/05/26 305 305 301 301 5,000
1999/05/25 305 310 305 310 5,000
1999/05/24 306 306 305 305 21,000
1999/05/21 310 310 305 305 3,000
1999/05/20 310 310 310 310 1,000
1999/05/19 315 320 315 320 3,000
1999/05/18 301 305 301 305 3,000
1999/05/17 310 310 305 305 3,000
1999/05/14 315 316 310 310 6,000
1999/05/13 315 316 310 310 19,000
1999/05/12 315 315 315 315 7,000
1999/05/11 315 315 311 315 5,000
1999/05/10 315 320 315 320 4,000
1999/05/07 330 330 310 310 9,000
1999/05/06 300 300 300 300 1,000
1999/04/30 320 320 316 316 4,000
1999/04/28 320 324 315 324 20,000
1999/04/27 310 315 310 310 5,000
1999/04/26 325 325 305 305 5,000
1999/04/23 315 325 305 325 18,000
1999/04/22 296 305 296 296 5,000
1999/04/21 300 319 300 319 10,000
1999/04/20 310 310 310 310 1,000
1999/04/19 329 329 320 320 14,000
1999/04/16 310 315 310 315 2,000
1999/04/15 320 320 300 300 3,000
1999/04/14 300 300 298 300 9,000
1999/04/13 330 330 325 325 5,000
1999/04/12 330 330 320 320 14,000
1999/04/09 336 340 320 325 29,000
1999/04/08 325 330 316 325 27,000
1999/04/07 300 315 297 313 28,000
1999/04/06 287 320 287 300 26,000
1999/04/05 281 290 275 281 18,000
1999/04/02 258 270 258 270 9,000
1999/04/01 256 256 252 255 9,000
1999/03/30 257 257 251 251 5,000
1999/03/29 260 260 257 257 13,000
1999/03/26 257 264 257 257 13,000
1999/03/25 256 256 255 255 9,000
1999/03/24 265 265 256 256 13,000
1999/03/23 260 270 260 265 15,000
1999/03/19 270 270 260 261 46,000
1999/03/18 265 270 265 265 21,000
1999/03/17 266 268 263 265 11,000
1999/03/16 261 262 261 261 10,000
1999/03/15 260 260 260 260 1,000
1999/03/12 259 260 256 256 9,000
1999/03/11 259 260 252 260 10,000
1999/03/10 253 256 250 256 10,000
1999/03/09 251 256 251 253 16,000
1999/03/08 251 261 251 251 20,000
1999/03/05 251 251 250 251 15,000
1999/03/04 252 252 252 252 1,000
1999/03/03 260 260 251 251 2,000
1999/03/02 263 263 253 260 10,000
1999/02/25 266 273 266 273 6,000
1999/02/23 250 250 250 250 1,000
1999/02/22 253 253 253 253 2,000
1999/02/19 253 256 245 245 8,000
1999/02/18 256 257 256 256 6,000
1999/02/17 255 255 251 251 6,000
1999/02/16 255 263 253 260 7,000
1999/02/15 255 255 255 255 3,000
1999/02/12 274 274 255 255 2,000
1999/02/10 278 278 278 278 3,000
1999/02/09 251 251 251 251 2,000
1999/02/08 252 252 252 252 2,000
1999/02/05 252 252 252 252 4,000
1999/02/04 255 255 255 255 1,000
1999/02/03 278 280 278 280 4,000
1999/02/02 257 258 257 258 5,000
1999/02/01 252 252 252 252 1,000
1999/01/28 252 252 252 252 4,000
1999/01/27 240 241 240 240 17,000
1999/01/26 240 243 240 240 20,000
1999/01/25 245 245 245 245 11,000
1999/01/22 245 245 240 245 28,000
1999/01/21 240 248 240 245 21,000
1999/01/20 240 245 240 243 20,000
1999/01/19 244 244 240 240 24,000
1999/01/18 246 246 245 245 14,000
1999/01/14 250 250 245 245 24,000
1999/01/13 250 251 248 250 44,000
1999/01/12 260 260 252 252 5,000
1999/01/07 279 279 279 279 1,000
1999/01/06 250 250 250 250 7,000
1999/01/05 250 250 250 250 4,000

このページの先頭へ