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
2018/12/28 2,175 2,222 2,100 2,222 4,500
2018/12/27 2,200 2,241 2,170 2,170 7,300
2018/12/26 2,033 2,180 2,033 2,118 5,600
2018/12/25 2,042 2,042 1,993 1,993 13,100
2018/12/21 2,171 2,179 2,019 2,090 27,300
2018/12/20 2,286 2,300 2,184 2,184 7,100
2018/12/19 2,253 2,303 2,248 2,287 3,900
2018/12/18 2,300 2,338 2,230 2,248 9,600
2018/12/17 2,417 2,417 2,302 2,302 8,200
2018/12/14 2,438 2,438 2,374 2,375 5,000
2018/12/13 2,420 2,439 2,404 2,404 5,000
2018/12/12 2,404 2,433 2,400 2,433 2,400
2018/12/11 2,470 2,479 2,336 2,402 11,200
2018/12/10 2,470 2,472 2,420 2,420 6,000
2018/12/07 2,563 2,563 2,470 2,528 5,600
2018/12/06 2,546 2,546 2,450 2,525 7,400
2018/12/05 2,495 2,537 2,488 2,518 2,800
2018/12/04 2,562 2,575 2,490 2,491 6,100
2018/12/03 2,561 2,585 2,561 2,562 7,200
2018/11/30 2,550 2,553 2,528 2,549 1,200
2018/11/29 2,566 2,566 2,527 2,527 1,200
2018/11/28 2,548 2,548 2,501 2,543 2,600
2018/11/27 2,532 2,570 2,510 2,510 3,700
2018/11/26 2,479 2,535 2,479 2,502 5,900
2018/11/22 2,465 2,465 2,425 2,435 2,600
2018/11/21 2,421 2,492 2,421 2,465 4,800
2018/11/20 2,482 2,495 2,476 2,495 2,000
2018/11/19 2,468 2,548 2,468 2,532 5,500
2018/11/16 2,522 2,553 2,465 2,468 5,800
2018/11/15 2,572 2,615 2,474 2,507 16,100
2018/11/14 2,655 2,665 2,615 2,616 7,400
2018/11/13 2,645 2,676 2,611 2,648 8,700
2018/11/12 2,821 2,830 2,727 2,745 9,800
2018/11/09 2,800 2,871 2,760 2,801 32,400
2018/11/08 2,696 2,980 2,680 2,771 47,500
2018/11/07 2,546 2,611 2,522 2,576 5,600
2018/11/06 2,561 2,572 2,510 2,516 3,000
2018/11/05 2,623 2,637 2,524 2,524 8,500
2018/11/02 2,515 2,623 2,514 2,611 7,700
2018/11/01 2,440 2,523 2,425 2,470 12,600
2018/10/31 2,374 2,501 2,374 2,416 12,900
2018/10/30 2,270 2,334 2,250 2,334 12,800
2018/10/29 2,548 2,548 2,320 2,320 13,400
2018/10/26 2,600 2,600 2,487 2,487 14,700
2018/10/25 2,662 2,662 2,543 2,590 10,200
2018/10/24 2,675 2,698 2,621 2,698 5,600
2018/10/23 2,724 2,724 2,640 2,688 8,700
2018/10/22 2,688 2,715 2,688 2,707 7,400
2018/10/19 2,717 2,717 2,690 2,696 4,800
2018/10/18 2,706 2,759 2,704 2,759 4,400
2018/10/17 2,748 2,763 2,717 2,717 11,500
2018/10/16 2,709 2,738 2,680 2,729 5,500
2018/10/15 2,685 2,744 2,679 2,709 6,100
2018/10/12 2,562 2,653 2,562 2,653 5,500
2018/10/11 2,500 2,599 2,481 2,561 11,400
2018/10/10 2,686 2,714 2,663 2,676 4,600
2018/10/09 2,686 2,686 2,623 2,686 11,100
2018/10/05 2,750 2,800 2,680 2,727 13,200
2018/10/04 2,805 2,805 2,737 2,748 5,100
2018/10/03 2,751 2,793 2,750 2,774 5,000
2018/10/02 2,771 2,798 2,770 2,779 8,000
2018/10/01 2,800 2,811 2,756 2,793 8,900
2018/09/28 2,808 2,820 2,790 2,800 10,200
2018/09/27 2,793 2,820 2,767 2,808 8,100
2018/09/26 2,818 2,820 2,786 2,792 11,000
2018/09/25 2,740 2,803 2,740 2,800 14,200
2018/09/21 2,721 2,745 2,703 2,738 6,200
2018/09/20 2,685 2,719 2,683 2,717 4,700
2018/09/19 2,715 2,719 2,688 2,708 11,000
2018/09/18 2,726 2,747 2,715 2,715 19,600
2018/09/14 2,721 2,730 2,700 2,725 11,600
2018/09/13 2,682 2,721 2,682 2,714 5,700
2018/09/12 2,705 2,721 2,681 2,703 5,100
2018/09/11 2,686 2,702 2,668 2,695 4,800
2018/09/10 2,668 2,720 2,625 2,690 17,100
2018/09/07 2,629 2,676 2,626 2,636 7,200
2018/09/06 2,649 2,670 2,621 2,635 9,800
2018/09/05 2,676 2,676 2,622 2,650 5,400
2018/09/04 2,670 2,695 2,644 2,655 12,700
2018/09/03 2,709 2,710 2,650 2,658 28,800
2018/08/31 2,582 2,620 2,550 2,618 12,000
2018/08/30 2,615 2,618 2,562 2,615 27,000
2018/08/29 2,427 2,519 2,422 2,519 22,900
2018/08/28 2,396 2,414 2,381 2,409 18,000
2018/08/27 2,388 2,388 2,360 2,380 3,700
2018/08/24 2,315 2,329 2,312 2,321 2,200
2018/08/23 2,291 2,328 2,290 2,310 6,800
2018/08/22 2,310 2,310 2,279 2,295 5,400
2018/08/21 2,281 2,322 2,281 2,316 1,600
2018/08/20 2,288 2,331 2,281 2,318 3,500
2018/08/17 2,334 2,350 2,282 2,282 11,000
2018/08/16 2,390 2,390 2,268 2,284 6,800
2018/08/15 2,365 2,390 2,322 2,389 6,200
2018/08/14 2,410 2,410 2,336 2,360 9,600
2018/08/13 2,380 2,419 2,250 2,399 33,300
2018/08/10 2,072 2,389 2,070 2,375 34,400
2018/08/09 2,079 2,124 2,060 2,085 3,500
2018/08/08 2,055 2,074 2,055 2,074 2,000
2018/08/07 2,085 2,085 2,057 2,061 3,400
2018/08/06 2,102 2,112 2,081 2,100 1,500
2018/08/03 2,171 2,171 2,102 2,104 3,400
2018/08/02 2,150 2,160 2,136 2,146 2,500
2018/08/01 2,120 2,159 2,117 2,150 5,100
2018/07/31 2,080 2,139 2,080 2,119 3,600
2018/07/30 2,071 2,089 2,043 2,083 4,200
2018/07/27 2,054 2,054 2,030 2,052 3,900
2018/07/26 2,030 2,048 2,024 2,048 2,200
2018/07/25 2,015 2,043 2,015 2,033 2,500
2018/07/24 2,001 2,016 2,001 2,012 1,700
2018/07/23 2,003 2,003 1,994 2,001 9,100
2018/07/20 2,020 2,029 2,000 2,003 7,400
2018/07/19 2,040 2,050 2,025 2,027 4,100
2018/07/18 2,038 2,049 2,021 2,033 6,300
2018/07/17 2,015 2,060 2,015 2,038 8,400
2018/07/13 2,005 2,025 2,005 2,010 2,600
2018/07/12 2,001 2,007 1,993 2,003 7,300
2018/07/11 2,015 2,015 1,995 2,001 8,400
2018/07/10 1,990 2,036 1,990 2,015 19,900
2018/07/09 2,030 2,030 1,980 1,996 17,200
2018/07/06 2,015 2,037 2,010 2,020 16,900
2018/07/05 2,100 2,102 1,995 1,995 33,200
2018/07/04 2,250 2,250 2,125 2,130 18,600
2018/07/03 2,312 2,312 2,250 2,258 3,100
2018/07/02 2,303 2,318 2,300 2,312 4,600
2018/06/29 2,325 2,325 2,283 2,300 2,000
2018/06/28 2,285 2,302 2,266 2,302 8,300
2018/06/27 2,300 2,300 2,276 2,289 5,000
2018/06/26 2,301 2,301 2,270 2,300 11,000
2018/06/25 2,308 2,350 2,300 2,304 4,800
2018/06/22 2,311 2,331 2,300 2,308 10,100
2018/06/21 2,365 2,397 2,355 2,377 6,600
2018/06/20 2,335 2,371 2,324 2,361 2,500
2018/06/19 2,350 2,351 2,335 2,335 4,600
2018/06/18 2,383 2,405 2,351 2,351 4,600
2018/06/15 2,461 2,461 2,379 2,381 7,300
2018/06/14 2,461 2,461 2,442 2,442 2,600
2018/06/13 2,457 2,473 2,457 2,457 2,300
2018/06/12 2,483 2,500 2,457 2,457 3,100
2018/06/11 2,506 2,506 2,466 2,482 1,900
2018/06/08 2,503 2,514 2,481 2,506 2,500
2018/06/07 2,416 2,517 2,410 2,517 10,800
2018/06/06 2,404 2,417 2,401 2,401 6,400
2018/06/05 2,405 2,419 2,402 2,403 4,100
2018/06/04 2,385 2,412 2,350 2,401 16,400
2018/06/01 2,418 2,418 2,360 2,384 21,800
2018/05/31 2,473 2,486 2,427 2,428 10,600
2018/05/30 2,506 2,506 2,471 2,475 14,500
2018/05/29 2,559 2,560 2,533 2,533 3,800
2018/05/28 2,580 2,580 2,552 2,554 6,300
2018/05/25 2,600 2,601 2,580 2,580 2,900
2018/05/24 2,613 2,613 2,578 2,580 7,600
2018/05/23 2,611 2,628 2,603 2,610 5,600
2018/05/22 2,610 2,655 2,604 2,628 7,500
2018/05/21 2,649 2,649 2,604 2,605 6,300
2018/05/18 2,600 2,619 2,570 2,602 17,900
2018/05/17 2,556 2,572 2,550 2,550 5,700
2018/05/16 2,612 2,612 2,555 2,555 18,400
2018/05/15 2,631 2,646 2,612 2,612 13,300
2018/05/14 2,680 2,684 2,602 2,620 18,900
2018/05/11 2,677 2,728 2,671 2,675 29,700
2018/05/10 2,851 2,876 2,782 2,874 12,000
2018/05/09 2,874 2,880 2,840 2,851 5,400
2018/05/08 2,870 2,870 2,826 2,839 5,500
2018/05/07 2,840 2,876 2,831 2,865 3,100
2018/05/02 2,790 2,840 2,789 2,840 4,600
2018/05/01 2,741 2,830 2,741 2,817 6,800
2018/04/27 2,778 2,778 2,738 2,740 5,300
2018/04/26 2,770 2,796 2,731 2,737 5,100
2018/04/25 2,776 2,780 2,760 2,765 2,700
2018/04/24 2,799 2,799 2,765 2,795 3,700
2018/04/23 2,756 2,776 2,743 2,764 2,700
2018/04/20 2,774 2,774 2,746 2,761 3,600
2018/04/19 2,765 2,768 2,731 2,766 4,700
2018/04/18 2,730 2,758 2,712 2,758 4,000
2018/04/17 2,739 2,739 2,711 2,728 2,800
2018/04/16 2,737 2,748 2,725 2,745 5,700
2018/04/13 2,739 2,753 2,711 2,717 5,700
2018/04/12 2,738 2,748 2,704 2,704 1,600
2018/04/11 2,786 2,786 2,732 2,732 2,700
2018/04/10 2,741 2,764 2,723 2,736 10,800
2018/04/09 2,765 2,765 2,714 2,756 2,300
2018/04/06 2,805 2,809 2,725 2,733 8,700
2018/04/05 2,810 2,810 2,750 2,755 5,400
2018/04/04 2,810 2,814 2,762 2,779 8,400
2018/04/03 2,800 2,811 2,761 2,803 2,700
2018/04/02 2,805 2,843 2,805 2,835 2,400
2018/03/30 2,800 2,805 2,768 2,800 3,900
2018/03/29 2,769 2,812 2,765 2,769 6,900
2018/03/28 2,751 2,785 2,751 2,769 4,300
2018/03/27 2,738 2,820 2,731 2,818 9,100
2018/03/26 2,669 2,728 2,668 2,728 11,000
2018/03/23 2,796 2,796 2,689 2,701 24,200
2018/03/22 2,899 2,899 2,835 2,872 5,300
2018/03/20 2,850 2,890 2,835 2,852 5,500
2018/03/19 2,960 2,970 2,883 2,883 11,100
2018/03/16 3,030 3,030 2,952 2,953 8,300
2018/03/15 3,050 3,060 2,944 3,015 13,500
2018/03/14 3,070 3,120 3,015 3,060 11,700
2018/03/13 3,005 3,075 2,984 3,070 7,800
2018/03/12 3,035 3,055 2,950 2,996 12,400
2018/03/09 2,958 3,020 2,958 2,993 7,500
2018/03/08 2,945 2,949 2,931 2,945 1,900
2018/03/07 2,967 2,998 2,930 2,941 3,600
2018/03/06 2,996 3,030 2,935 2,955 10,500
2018/03/05 3,050 3,050 2,919 2,925 14,500
2018/03/02 3,035 3,125 2,969 3,120 10,100
2018/03/01 3,235 3,235 3,100 3,130 10,200
2018/02/28 3,195 3,260 3,185 3,210 4,500
2018/02/27 3,335 3,335 3,210 3,220 9,200
2018/02/26 3,335 3,335 3,240 3,310 9,800
2018/02/23 3,300 3,355 3,200 3,325 16,000
2018/02/22 3,330 3,355 3,185 3,330 23,000
2018/02/21 3,290 3,380 3,270 3,370 28,000
2018/02/20 3,220 3,270 3,160 3,270 6,800
2018/02/19 3,185 3,270 3,140 3,270 13,300
2018/02/16 3,170 3,215 3,075 3,075 12,000
2018/02/15 3,000 3,175 3,000 3,170 19,500
2018/02/14 3,090 3,115 2,883 2,945 19,500
2018/02/13 3,265 3,320 3,105 3,110 43,200
2018/02/09 2,950 3,270 2,895 3,215 59,100
2018/02/08 2,920 3,150 2,902 3,050 32,600
2018/02/07 2,985 2,986 2,849 2,876 29,400
2018/02/06 2,825 2,900 2,679 2,816 64,600
2018/02/05 3,110 3,220 3,110 3,185 15,900
2018/02/02 3,345 3,345 3,260 3,300 10,500
2018/02/01 3,285 3,390 3,285 3,365 18,900
2018/01/31 3,170 3,320 3,170 3,275 18,300
2018/01/30 3,380 3,390 3,200 3,310 26,700
2018/01/29 3,370 3,445 3,355 3,380 26,600
2018/01/26 3,425 3,440 3,345 3,400 16,200
2018/01/25 3,450 3,450 3,385 3,425 21,000
2018/01/24 3,395 3,530 3,360 3,465 62,300
2018/01/23 3,395 3,405 3,345 3,400 12,900
2018/01/22 3,355 3,400 3,305 3,390 23,300
2018/01/19 3,220 3,350 3,220 3,350 42,700
2018/01/18 3,205 3,330 3,200 3,220 36,800
2018/01/17 3,175 3,210 3,145 3,190 19,400
2018/01/16 3,250 3,250 3,170 3,215 18,100
2018/01/15 3,190 3,260 3,190 3,215 44,900
2018/01/12 3,195 3,290 3,130 3,195 45,600
2018/01/11 3,060 3,220 3,040 3,195 72,500
2018/01/10 3,060 3,095 2,990 3,080 42,400
2018/01/09 2,920 3,070 2,904 3,055 72,000
2018/01/05 2,865 2,899 2,830 2,897 32,100
2018/01/04 2,825 2,869 2,818 2,868 36,500

このページの先頭へ