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
2010/12/30 139 141 137 140 11,000
2010/12/29 139 142 138 138 6,000
2010/12/28 137 143 137 138 8,000
2010/12/27 139 141 139 139 9,000
2010/12/24 144 146 139 139 19,000
2010/12/22 145 145 145 145 12,000
2010/12/21 141 145 132 137 47,000
2010/12/20 145 146 144 144 31,000
2010/12/17 145 147 142 143 38,000
2010/12/16 147 148 146 147 8,000
2010/12/15 147 147 146 147 23,000
2010/12/14 148 148 148 148 15,000
2010/12/13 149 149 144 146 42,000
2010/12/10 144 147 143 147 48,000
2010/12/09 142 147 141 147 37,000
2010/12/08 145 145 139 142 60,000
2010/12/07 141 141 139 141 22,000
2010/12/06 142 142 138 142 18,000
2010/12/03 138 145 136 143 50,000
2010/12/02 137 137 135 135 17,000
2010/12/01 134 134 134 134 2,000
2010/11/30 137 137 134 134 10,000
2010/11/29 136 139 136 139 17,000
2010/11/26 138 138 136 136 15,000
2010/11/25 139 140 137 139 8,000
2010/11/24 140 140 139 139 12,000
2010/11/22 137 137 135 135 14,000
2010/11/19 137 140 137 138 12,000
2010/11/18 134 136 134 136 9,000
2010/11/17 135 136 135 136 2,000
2010/11/16 138 141 128 141 39,000
2010/11/15 138 138 138 138 2,000
2010/11/12 136 140 135 137 18,000
2010/11/11 132 132 131 131 4,000
2010/11/10 136 136 134 134 32,000
2010/11/09 133 133 129 133 15,000
2010/11/08 129 131 128 131 15,000
2010/11/05 124 127 124 127 6,000
2010/11/04 121 123 121 123 4,000
2010/11/02 120 120 120 120 5,000
2010/11/01 120 120 118 120 12,000
2010/10/29 120 125 120 125 23,000
2010/10/28 124 124 123 124 8,000
2010/10/27 124 128 123 123 10,000
2010/10/26 126 126 124 124 41,000
2010/10/25 129 129 126 126 13,000
2010/10/22 0 0 0 124 0
2010/10/21 125 125 123 124 20,000
2010/10/20 126 126 125 125 11,000
2010/10/19 0 0 0 125 0
2010/10/18 0 0 0 125 0
2010/10/15 125 125 125 125 5,000
2010/10/14 124 125 124 125 5,000
2010/10/13 126 128 123 123 8,000
2010/10/12 126 126 126 126 57,000
2010/10/08 126 128 126 128 19,000
2010/10/07 125 127 124 127 14,000
2010/10/06 123 125 123 125 10,000
2010/10/05 121 122 120 121 17,000
2010/10/04 123 123 122 122 9,000
2010/10/01 0 0 0 122 0
2010/09/30 124 124 122 122 6,000
2010/09/29 125 125 125 125 3,000
2010/09/28 124 125 120 125 20,000
2010/09/27 119 124 119 121 22,000
2010/09/24 124 124 122 123 11,000
2010/09/22 124 126 124 126 39,000
2010/09/21 125 127 125 127 21,000
2010/09/17 129 130 129 129 5,000
2010/09/16 134 134 132 132 6,000
2010/09/15 127 130 127 129 4,000
2010/09/14 128 130 128 129 6,000
2010/09/13 0 0 0 128 0
2010/09/10 130 130 128 128 32,000
2010/09/09 128 133 128 133 16,000
2010/09/08 126 126 124 124 14,000
2010/09/07 124 126 124 126 4,000
2010/09/06 123 126 121 123 20,000
2010/09/03 122 126 122 124 18,000
2010/09/02 123 123 122 122 6,000
2010/09/01 124 124 124 124 1,000
2010/08/31 126 126 122 126 6,000
2010/08/30 126 129 126 128 15,000
2010/08/27 123 125 121 125 32,000
2010/08/26 124 127 124 127 17,000
2010/08/25 137 137 127 129 20,000
2010/08/24 135 135 134 134 4,000
2010/08/23 128 136 128 136 8,000
2010/08/20 128 130 128 130 18,000
2010/08/19 131 131 130 131 8,000
2010/08/18 0 0 0 133 0
2010/08/17 130 133 130 133 2,000
2010/08/16 131 131 130 130 3,000
2010/08/13 133 135 131 131 11,000
2010/08/12 131 135 125 131 33,000
2010/08/11 148 148 143 144 51,000
2010/08/10 147 148 141 141 30,000
2010/08/09 140 144 139 144 27,000
2010/08/06 138 139 137 139 6,000
2010/08/05 136 136 135 136 4,000
2010/08/04 132 136 132 134 8,000
2010/08/03 134 137 131 135 26,000
2010/08/02 139 139 136 136 3,000
2010/07/30 140 140 130 140 15,000
2010/07/29 137 140 137 140 2,000
2010/07/28 0 0 0 140 0
2010/07/27 142 142 140 140 10,000
2010/07/26 142 142 142 142 6,000
2010/07/23 145 145 141 141 8,000
2010/07/22 138 139 138 139 3,000
2010/07/21 138 138 138 138 1,000
2010/07/20 138 138 136 138 5,000
2010/07/16 140 140 139 140 10,000
2010/07/15 143 143 143 143 2,000
2010/07/14 148 148 143 143 5,000
2010/07/13 145 145 145 145 4,000
2010/07/12 151 151 147 148 50,000
2010/07/09 145 147 145 147 17,000
2010/07/08 142 144 142 144 8,000
2010/07/07 139 140 139 139 7,000
2010/07/06 135 137 134 137 10,000
2010/07/05 134 137 134 137 4,000
2010/07/02 132 137 132 137 3,000
2010/07/01 133 133 133 133 1,000
2010/06/30 134 134 134 134 7,000
2010/06/29 137 137 130 135 22,000
2010/06/28 145 145 138 139 23,000
2010/06/25 140 141 140 140 7,000
2010/06/24 142 144 142 144 4,000
2010/06/23 147 147 147 147 9,000
2010/06/22 144 145 144 145 4,000
2010/06/21 145 147 143 147 11,000
2010/06/18 148 148 145 145 7,000
2010/06/17 146 146 143 145 11,000
2010/06/16 147 150 147 149 17,000
2010/06/15 149 149 145 147 20,000
2010/06/14 150 151 149 149 38,000
2010/06/11 148 150 145 150 29,000
2010/06/10 145 145 144 145 35,000
2010/06/09 143 143 137 140 28,000
2010/06/08 137 139 136 138 14,000
2010/06/07 140 140 137 137 27,000
2010/06/04 145 146 145 145 8,000
2010/06/03 143 146 143 146 68,000
2010/06/02 140 142 139 140 30,000
2010/06/01 138 141 135 140 24,000
2010/05/31 138 138 138 138 1,000
2010/05/28 143 143 140 140 12,000
2010/05/27 135 140 133 140 11,000
2010/05/26 136 136 130 134 30,000
2010/05/25 134 140 131 140 32,000
2010/05/24 133 133 129 133 31,000
2010/05/21 135 135 130 134 48,000
2010/05/20 138 140 136 138 20,000
2010/05/19 139 140 139 139 26,000
2010/05/18 147 147 139 140 27,000
2010/05/17 157 157 150 150 30,000
2010/05/14 155 158 155 155 16,000
2010/05/13 155 159 155 155 46,000
2010/05/12 147 160 147 149 46,000
2010/05/11 152 153 150 150 10,000
2010/05/10 145 150 145 150 43,000
2010/05/07 147 150 141 150 34,000
2010/05/06 159 159 155 157 27,000
2010/04/30 162 166 160 163 20,000
2010/04/28 160 164 157 164 37,000
2010/04/27 165 167 163 165 51,000
2010/04/26 160 167 160 165 143,000
2010/04/23 153 155 151 154 42,000
2010/04/22 145 150 145 150 49,000
2010/04/21 143 147 143 146 27,000
2010/04/20 143 146 142 144 24,000
2010/04/19 142 143 142 143 15,000
2010/04/16 149 149 146 146 11,000
2010/04/15 149 149 143 146 51,000
2010/04/14 149 149 145 145 41,000
2010/04/13 154 155 148 150 42,000
2010/04/12 159 159 152 154 46,000
2010/04/09 157 158 153 157 54,000
2010/04/08 157 157 156 156 23,000
2010/04/07 162 162 155 157 52,000
2010/04/06 164 164 158 162 64,000
2010/04/05 152 167 152 165 168,000
2010/04/02 150 150 148 149 35,000
2010/04/01 147 149 147 148 22,000
2010/03/31 145 149 145 148 35,000
2010/03/30 145 146 143 145 35,000
2010/03/29 143 149 142 145 70,000
2010/03/26 136 139 136 138 57,000
2010/03/25 133 136 133 136 38,000
2010/03/24 140 140 131 133 54,000
2010/03/23 130 140 130 136 72,000
2010/03/19 127 127 127 127 6,000
2010/03/18 125 127 125 126 24,000
2010/03/17 128 129 126 126 33,000
2010/03/16 130 130 127 127 10,000
2010/03/15 125 129 121 129 29,000
2010/03/12 121 125 121 125 19,000
2010/03/11 120 122 120 121 31,000
2010/03/10 119 119 118 119 40,000
2010/03/09 120 120 118 119 15,000
2010/03/08 119 119 118 118 10,000
2010/03/05 116 117 115 117 16,000
2010/03/04 115 116 115 116 6,000
2010/03/03 118 118 115 115 17,000
2010/03/02 116 116 115 115 19,000
2010/03/01 114 115 112 115 28,000
2010/02/26 112 113 112 113 18,000
2010/02/25 114 114 114 114 26,000
2010/02/24 120 120 114 114 28,000
2010/02/23 114 115 114 115 25,000
2010/02/22 115 115 113 115 46,000
2010/02/19 115 116 115 115 9,000
2010/02/18 116 116 116 116 6,000
2010/02/17 116 116 116 116 6,000
2010/02/16 115 115 115 115 5,000
2010/02/15 116 116 116 116 6,000
2010/02/12 115 116 115 116 9,000
2010/02/10 117 117 115 115 37,000
2010/02/09 118 118 116 117 13,000
2010/02/08 118 118 117 117 8,000
2010/02/05 115 117 115 116 26,000
2010/02/04 119 119 118 118 11,000
2010/02/03 119 120 119 120 15,000
2010/02/02 118 118 118 118 2,000
2010/02/01 120 120 118 118 9,000
2010/01/29 122 122 122 122 1,000
2010/01/28 119 121 119 120 23,000
2010/01/27 121 124 119 119 6,000
2010/01/26 121 121 121 121 5,000
2010/01/25 123 123 123 123 16,000
2010/01/22 120 122 119 122 14,000
2010/01/21 118 120 118 120 14,000
2010/01/20 123 123 118 119 39,000
2010/01/19 122 123 122 123 3,000
2010/01/18 124 124 122 122 4,000
2010/01/15 123 125 123 125 13,000
2010/01/14 126 126 122 122 48,000
2010/01/13 126 127 124 124 23,000
2010/01/12 123 126 123 126 60,000
2010/01/08 120 123 119 123 34,000
2010/01/07 117 118 116 118 24,000
2010/01/06 116 117 114 117 31,000
2010/01/05 117 118 115 117 41,000
2010/01/04 119 119 116 116 40,000

このページの先頭へ