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 |
---|---|---|---|---|---|
2017/12/29 | 2,824 | 2,848 | 2,820 | 2,821 | 12,800 |
2017/12/28 | 2,836 | 2,846 | 2,825 | 2,832 | 3,900 |
2017/12/27 | 2,815 | 2,840 | 2,815 | 2,839 | 7,900 |
2017/12/26 | 2,836 | 2,838 | 2,805 | 2,814 | 15,100 |
2017/12/25 | 2,847 | 2,852 | 2,838 | 2,841 | 8,500 |
2017/12/22 | 2,831 | 2,849 | 2,815 | 2,847 | 15,100 |
2017/12/21 | 2,850 | 2,850 | 2,826 | 2,838 | 7,600 |
2017/12/20 | 2,819 | 2,859 | 2,817 | 2,845 | 21,700 |
2017/12/19 | 2,844 | 2,844 | 2,806 | 2,838 | 19,100 |
2017/12/18 | 2,792 | 2,805 | 2,786 | 2,801 | 8,000 |
2017/12/15 | 2,789 | 2,800 | 2,772 | 2,786 | 9,700 |
2017/12/14 | 2,761 | 2,793 | 2,761 | 2,792 | 8,200 |
2017/12/13 | 2,778 | 2,782 | 2,760 | 2,761 | 8,100 |
2017/12/12 | 2,799 | 2,799 | 2,756 | 2,778 | 14,800 |
2017/12/11 | 2,843 | 2,889 | 2,774 | 2,785 | 57,600 |
2017/12/08 | 2,761 | 2,761 | 2,720 | 2,743 | 10,800 |
2017/12/07 | 2,750 | 2,759 | 2,703 | 2,740 | 17,100 |
2017/12/06 | 2,789 | 2,789 | 2,714 | 2,726 | 15,100 |
2017/12/05 | 2,776 | 2,799 | 2,771 | 2,771 | 11,600 |
2017/12/04 | 2,798 | 2,811 | 2,780 | 2,806 | 10,200 |
2017/12/01 | 2,793 | 2,800 | 2,780 | 2,795 | 12,400 |
2017/11/30 | 2,821 | 2,829 | 2,799 | 2,805 | 11,400 |
2017/11/29 | 2,845 | 2,856 | 2,817 | 2,831 | 7,400 |
2017/11/28 | 2,877 | 2,877 | 2,815 | 2,835 | 14,100 |
2017/11/27 | 2,815 | 2,870 | 2,797 | 2,865 | 15,900 |
2017/11/24 | 2,807 | 2,838 | 2,787 | 2,804 | 10,400 |
2017/11/22 | 2,806 | 2,823 | 2,772 | 2,809 | 16,900 |
2017/11/21 | 2,772 | 2,816 | 2,772 | 2,816 | 16,100 |
2017/11/20 | 2,755 | 2,761 | 2,710 | 2,761 | 8,800 |
2017/11/17 | 2,760 | 2,770 | 2,749 | 2,757 | 8,000 |
2017/11/16 | 2,681 | 2,800 | 2,666 | 2,768 | 16,300 |
2017/11/15 | 2,816 | 2,830 | 2,682 | 2,715 | 25,200 |
2017/11/14 | 2,799 | 2,848 | 2,776 | 2,840 | 28,400 |
2017/11/13 | 2,800 | 2,812 | 2,756 | 2,807 | 21,000 |
2017/11/10 | 2,830 | 2,836 | 2,776 | 2,798 | 31,400 |
2017/11/09 | 2,837 | 2,880 | 2,813 | 2,850 | 52,000 |
2017/11/08 | 2,803 | 2,837 | 2,795 | 2,836 | 18,200 |
2017/11/07 | 2,800 | 2,825 | 2,788 | 2,801 | 13,100 |
2017/11/06 | 2,805 | 2,822 | 2,781 | 2,794 | 14,100 |
2017/11/02 | 2,811 | 2,838 | 2,792 | 2,797 | 20,600 |
2017/11/01 | 2,844 | 2,848 | 2,798 | 2,818 | 61,300 |
2017/10/31 | 2,721 | 2,747 | 2,687 | 2,744 | 20,300 |
2017/10/30 | 2,744 | 2,744 | 2,693 | 2,710 | 15,300 |
2017/10/27 | 2,705 | 2,735 | 2,705 | 2,721 | 10,100 |
2017/10/26 | 2,709 | 2,725 | 2,676 | 2,724 | 16,100 |
2017/10/25 | 2,732 | 2,776 | 2,675 | 2,699 | 37,000 |
2017/10/24 | 2,694 | 2,733 | 2,691 | 2,722 | 30,800 |
2017/10/23 | 2,650 | 2,733 | 2,650 | 2,713 | 32,300 |
2017/10/20 | 2,668 | 2,671 | 2,639 | 2,646 | 17,200 |
2017/10/19 | 2,682 | 2,690 | 2,652 | 2,668 | 27,700 |
2017/10/18 | 2,700 | 2,752 | 2,660 | 2,683 | 41,300 |
2017/10/17 | 2,743 | 2,747 | 2,692 | 2,700 | 46,400 |
2017/10/16 | 2,816 | 2,828 | 2,730 | 2,733 | 61,000 |
2017/10/13 | 2,833 | 2,879 | 2,800 | 2,801 | 47,700 |
2017/10/12 | 2,800 | 2,934 | 2,771 | 2,866 | 78,800 |
2017/10/11 | 2,901 | 2,910 | 2,776 | 2,800 | 99,500 |
2017/10/10 | 3,080 | 3,085 | 2,835 | 2,891 | 207,100 |
2017/10/06 | 3,220 | 3,245 | 3,105 | 3,130 | 70,700 |
2017/10/05 | 3,370 | 3,375 | 3,190 | 3,190 | 139,200 |
2017/10/04 | 3,450 | 3,530 | 3,335 | 3,425 | 150,400 |
2017/10/03 | 3,350 | 3,515 | 3,200 | 3,480 | 218,000 |
2017/10/02 | 3,240 | 3,305 | 3,090 | 3,290 | 143,900 |
2017/09/29 | 3,270 | 3,325 | 3,090 | 3,285 | 184,000 |
2017/09/28 | 3,400 | 3,440 | 3,165 | 3,210 | 162,400 |
2017/09/27 | 3,420 | 3,560 | 3,300 | 3,470 | 190,700 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 321 | 383 | 312 | 361 | 6,544,000 |
2017/09/25 | 326 | 328 | 305 | 315 | 1,882,000 |
2017/09/22 | 289 | 346 | 286 | 331 | 10,512,000 |
2017/09/21 | 284 | 289 | 281 | 284 | 162,000 |
2017/09/20 | 277 | 289 | 275 | 283 | 334,000 |
2017/09/19 | 278 | 281 | 274 | 274 | 187,000 |
2017/09/15 | 283 | 289 | 271 | 273 | 352,000 |
2017/09/14 | 279 | 289 | 273 | 275 | 637,000 |
2017/09/13 | 284 | 287 | 277 | 277 | 304,000 |
2017/09/12 | 295 | 303 | 275 | 284 | 836,000 |
2017/09/11 | 285 | 297 | 279 | 288 | 942,000 |
2017/09/08 | 277 | 294 | 266 | 271 | 1,241,000 |
2017/09/07 | 258 | 272 | 257 | 269 | 373,000 |
2017/09/06 | 278 | 322 | 252 | 261 | 3,697,000 |
2017/09/05 | 253 | 272 | 252 | 272 | 654,000 |
2017/09/04 | 247 | 265 | 247 | 254 | 410,000 |
2017/09/01 | 247 | 253 | 246 | 248 | 111,000 |
2017/08/31 | 247 | 247 | 244 | 244 | 38,000 |
2017/08/30 | 248 | 248 | 242 | 246 | 38,000 |
2017/08/29 | 245 | 247 | 240 | 245 | 70,000 |
2017/08/28 | 252 | 252 | 242 | 245 | 45,000 |
2017/08/25 | 252 | 255 | 247 | 249 | 105,000 |
2017/08/24 | 258 | 258 | 252 | 252 | 81,000 |
2017/08/23 | 251 | 263 | 251 | 257 | 203,000 |
2017/08/22 | 245 | 251 | 244 | 250 | 56,000 |
2017/08/21 | 244 | 248 | 243 | 248 | 72,000 |
2017/08/18 | 246 | 246 | 240 | 243 | 46,000 |
2017/08/17 | 256 | 256 | 248 | 249 | 83,000 |
2017/08/16 | 243 | 256 | 243 | 251 | 133,000 |
2017/08/15 | 234 | 241 | 234 | 241 | 55,000 |
2017/08/14 | 237 | 237 | 226 | 233 | 118,000 |
2017/08/10 | 237 | 240 | 237 | 237 | 93,000 |
2017/08/09 | 242 | 243 | 238 | 241 | 110,000 |
2017/08/08 | 243 | 247 | 242 | 245 | 111,000 |
2017/08/07 | 248 | 249 | 240 | 242 | 105,000 |
2017/08/04 | 241 | 249 | 240 | 247 | 324,000 |
2017/08/03 | 255 | 257 | 247 | 257 | 270,000 |
2017/08/02 | 242 | 259 | 239 | 252 | 413,000 |
2017/08/01 | 290 | 293 | 244 | 244 | 853,000 |
2017/07/31 | 287 | 290 | 272 | 282 | 658,000 |
2017/07/28 | 264 | 300 | 263 | 299 | 1,943,000 |
2017/07/27 | 264 | 294 | 252 | 277 | 1,498,000 |
2017/07/26 | 267 | 274 | 249 | 260 | 579,000 |
2017/07/25 | 270 | 309 | 247 | 257 | 4,358,000 |
2017/07/24 | 223 | 233 | 223 | 230 | 105,000 |
2017/07/21 | 232 | 232 | 226 | 226 | 88,000 |
2017/07/20 | 222 | 230 | 222 | 230 | 154,000 |
2017/07/19 | 218 | 224 | 217 | 222 | 41,000 |
2017/07/18 | 223 | 225 | 219 | 219 | 63,000 |
2017/07/14 | 225 | 226 | 222 | 223 | 227,000 |
2017/07/13 | 213 | 225 | 212 | 225 | 345,000 |
2017/07/12 | 213 | 214 | 212 | 213 | 59,000 |
2017/07/11 | 214 | 215 | 211 | 214 | 88,000 |
2017/07/10 | 208 | 211 | 207 | 211 | 100,000 |
2017/07/07 | 207 | 210 | 206 | 207 | 100,000 |
2017/07/06 | 208 | 208 | 204 | 204 | 85,000 |
2017/07/05 | 206 | 212 | 206 | 207 | 175,000 |
2017/07/04 | 205 | 206 | 205 | 206 | 55,000 |
2017/07/03 | 207 | 208 | 204 | 206 | 70,000 |
2017/06/30 | 207 | 215 | 206 | 209 | 121,000 |
2017/06/29 | 212 | 212 | 205 | 205 | 105,000 |
2017/06/28 | 209 | 212 | 207 | 212 | 73,000 |
2017/06/27 | 213 | 216 | 210 | 212 | 89,000 |
2017/06/26 | 205 | 213 | 205 | 213 | 67,000 |
2017/06/23 | 208 | 208 | 204 | 206 | 133,000 |
2017/06/22 | 210 | 215 | 209 | 209 | 154,000 |
2017/06/21 | 216 | 237 | 206 | 215 | 1,339,000 |
2017/06/20 | 196 | 198 | 195 | 198 | 74,000 |
2017/06/19 | 192 | 195 | 191 | 195 | 32,000 |
2017/06/16 | 194 | 195 | 192 | 193 | 15,000 |
2017/06/15 | 191 | 194 | 191 | 194 | 33,000 |
2017/06/14 | 196 | 196 | 191 | 194 | 30,000 |
2017/06/13 | 192 | 195 | 192 | 195 | 17,000 |
2017/06/12 | 194 | 194 | 191 | 194 | 23,000 |
2017/06/09 | 195 | 195 | 191 | 194 | 25,000 |
2017/06/08 | 196 | 196 | 192 | 193 | 41,000 |
2017/06/07 | 193 | 194 | 192 | 192 | 26,000 |
2017/06/06 | 195 | 195 | 193 | 193 | 63,000 |
2017/06/05 | 194 | 195 | 194 | 194 | 39,000 |
2017/06/02 | 193 | 195 | 192 | 195 | 93,000 |
2017/06/01 | 190 | 194 | 190 | 194 | 15,000 |
2017/05/31 | 192 | 193 | 188 | 193 | 23,000 |
2017/05/30 | 190 | 190 | 190 | 190 | 7,000 |
2017/05/29 | 193 | 193 | 191 | 191 | 31,000 |
2017/05/26 | 194 | 194 | 192 | 193 | 15,000 |
2017/05/25 | 194 | 194 | 191 | 193 | 39,000 |
2017/05/24 | 190 | 195 | 190 | 194 | 142,000 |
2017/05/23 | 187 | 191 | 187 | 188 | 23,000 |
2017/05/22 | 188 | 189 | 186 | 186 | 19,000 |
2017/05/19 | 185 | 189 | 184 | 185 | 27,000 |
2017/05/18 | 185 | 185 | 180 | 183 | 65,000 |
2017/05/17 | 188 | 189 | 187 | 188 | 22,000 |
2017/05/16 | 192 | 192 | 189 | 189 | 31,000 |
2017/05/15 | 193 | 195 | 191 | 192 | 27,000 |
2017/05/12 | 194 | 198 | 191 | 192 | 252,000 |
2017/05/11 | 190 | 196 | 190 | 190 | 233,000 |
2017/05/10 | 190 | 191 | 190 | 190 | 29,000 |
2017/05/09 | 190 | 190 | 188 | 190 | 26,000 |
2017/05/08 | 187 | 191 | 186 | 190 | 84,000 |
2017/05/02 | 183 | 190 | 183 | 187 | 103,000 |
2017/05/01 | 182 | 183 | 181 | 183 | 47,000 |
2017/04/28 | 184 | 184 | 180 | 182 | 55,000 |
2017/04/27 | 185 | 185 | 182 | 183 | 33,000 |
2017/04/26 | 182 | 184 | 180 | 183 | 40,000 |
2017/04/25 | 181 | 182 | 179 | 180 | 28,000 |
2017/04/24 | 181 | 183 | 181 | 181 | 8,000 |
2017/04/21 | 182 | 182 | 179 | 180 | 13,000 |
2017/04/20 | 182 | 183 | 182 | 182 | 6,000 |
2017/04/19 | 184 | 185 | 182 | 182 | 27,000 |
2017/04/18 | 180 | 184 | 180 | 183 | 22,000 |
2017/04/17 | 183 | 184 | 177 | 180 | 52,000 |
2017/04/14 | 188 | 188 | 183 | 186 | 44,000 |
2017/04/13 | 192 | 192 | 183 | 184 | 164,000 |
2017/04/12 | 186 | 197 | 184 | 197 | 697,000 |
2017/04/11 | 180 | 181 | 176 | 181 | 27,000 |
2017/04/10 | 176 | 181 | 176 | 181 | 25,000 |
2017/04/07 | 174 | 178 | 174 | 177 | 20,000 |
2017/04/06 | 178 | 178 | 172 | 176 | 39,000 |
2017/04/05 | 178 | 178 | 175 | 176 | 42,000 |
2017/04/04 | 184 | 184 | 178 | 178 | 53,000 |
2017/04/03 | 183 | 183 | 182 | 183 | 25,000 |
2017/03/31 | 184 | 185 | 184 | 184 | 14,000 |
2017/03/30 | 185 | 185 | 184 | 184 | 4,000 |
2017/03/29 | 185 | 185 | 183 | 185 | 16,000 |
2017/03/28 | 186 | 188 | 184 | 187 | 27,000 |
2017/03/27 | 186 | 186 | 185 | 185 | 25,000 |
2017/03/24 | 185 | 186 | 184 | 186 | 17,000 |
2017/03/23 | 184 | 184 | 182 | 184 | 76,000 |
2017/03/22 | 185 | 186 | 184 | 184 | 27,000 |
2017/03/21 | 187 | 188 | 186 | 188 | 17,000 |
2017/03/17 | 187 | 188 | 187 | 187 | 8,000 |
2017/03/16 | 187 | 188 | 187 | 187 | 17,000 |
2017/03/15 | 188 | 188 | 187 | 188 | 20,000 |
2017/03/14 | 187 | 188 | 187 | 188 | 14,000 |
2017/03/13 | 189 | 190 | 187 | 187 | 94,000 |
2017/03/10 | 188 | 189 | 188 | 189 | 28,000 |
2017/03/09 | 191 | 191 | 187 | 189 | 93,000 |
2017/03/08 | 191 | 191 | 189 | 190 | 35,000 |
2017/03/07 | 188 | 190 | 188 | 189 | 76,000 |
2017/03/06 | 190 | 191 | 190 | 191 | 30,000 |
2017/03/03 | 191 | 191 | 189 | 190 | 68,000 |
2017/03/02 | 193 | 194 | 191 | 191 | 62,000 |
2017/03/01 | 189 | 195 | 188 | 193 | 246,000 |
2017/02/28 | 186 | 189 | 186 | 189 | 22,000 |
2017/02/27 | 188 | 189 | 186 | 186 | 60,000 |
2017/02/24 | 187 | 189 | 187 | 189 | 55,000 |
2017/02/23 | 187 | 189 | 187 | 188 | 42,000 |
2017/02/22 | 188 | 189 | 186 | 186 | 89,000 |
2017/02/21 | 190 | 190 | 189 | 189 | 34,000 |
2017/02/20 | 189 | 190 | 188 | 190 | 28,000 |
2017/02/17 | 189 | 189 | 186 | 188 | 87,000 |
2017/02/16 | 188 | 192 | 188 | 189 | 219,000 |
2017/02/15 | 185 | 188 | 184 | 187 | 70,000 |
2017/02/14 | 183 | 184 | 183 | 183 | 108,000 |
2017/02/13 | 185 | 185 | 182 | 183 | 85,000 |
2017/02/10 | 184 | 185 | 184 | 184 | 43,000 |
2017/02/09 | 183 | 183 | 182 | 183 | 29,000 |
2017/02/08 | 181 | 183 | 180 | 183 | 56,000 |
2017/02/07 | 185 | 185 | 179 | 180 | 229,000 |
2017/02/06 | 188 | 188 | 184 | 184 | 71,000 |
2017/02/03 | 193 | 198 | 182 | 185 | 902,000 |
2017/02/02 | 184 | 184 | 182 | 183 | 48,000 |
2017/02/01 | 181 | 183 | 180 | 183 | 68,000 |
2017/01/31 | 185 | 186 | 182 | 182 | 143,000 |
2017/01/30 | 183 | 187 | 183 | 185 | 214,000 |
2017/01/27 | 180 | 182 | 180 | 182 | 123,000 |
2017/01/26 | 179 | 180 | 178 | 179 | 42,000 |
2017/01/25 | 177 | 180 | 176 | 178 | 142,000 |
2017/01/24 | 177 | 178 | 177 | 177 | 4,000 |
2017/01/23 | 176 | 178 | 175 | 177 | 26,000 |
2017/01/20 | 176 | 177 | 176 | 177 | 11,000 |
2017/01/19 | 176 | 176 | 176 | 176 | 15,000 |
2017/01/18 | 177 | 177 | 175 | 175 | 64,000 |
2017/01/17 | 179 | 179 | 178 | 178 | 23,000 |
2017/01/16 | 179 | 180 | 178 | 180 | 32,000 |
2017/01/13 | 177 | 179 | 177 | 179 | 44,000 |
2017/01/12 | 179 | 179 | 177 | 177 | 62,000 |
2017/01/11 | 181 | 182 | 180 | 180 | 45,000 |
2017/01/10 | 181 | 182 | 180 | 181 | 44,000 |
2017/01/06 | 181 | 183 | 181 | 183 | 67,000 |
2017/01/05 | 180 | 182 | 180 | 181 | 87,000 |
2017/01/04 | 178 | 180 | 177 | 180 | 76,000 |