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
2019/12/30 2,059 2,069 2,040 2,050 2,100
2019/12/27 2,036 2,050 2,035 2,039 1,400
2019/12/26 2,033 2,041 2,032 2,032 2,800
2019/12/25 2,052 2,052 2,039 2,039 2,000
2019/12/24 2,053 2,053 2,044 2,044 1,600
2019/12/23 2,072 2,072 2,041 2,041 7,500
2019/12/20 2,057 2,072 2,051 2,070 7,200
2019/12/19 2,078 2,080 2,073 2,073 1,800
2019/12/18 2,074 2,102 2,069 2,077 5,600
2019/12/17 2,067 2,077 2,067 2,068 4,400
2019/12/16 2,080 2,097 2,080 2,097 1,500
2019/12/13 2,091 2,098 2,077 2,095 5,000
2019/12/12 2,082 2,107 2,082 2,089 1,900
2019/12/11 2,104 2,107 2,081 2,081 4,400
2019/12/10 2,061 2,101 2,061 2,088 11,000
2019/12/09 2,043 2,060 2,043 2,060 4,300
2019/12/06 2,050 2,050 2,043 2,043 4,900
2019/12/05 2,044 2,044 2,028 2,043 4,700
2019/12/04 2,031 2,044 2,031 2,040 1,800
2019/12/03 2,038 2,038 2,031 2,031 800
2019/12/02 2,040 2,043 2,033 2,039 3,000
2019/11/29 2,041 2,041 2,023 2,036 5,900
2019/11/28 2,032 2,042 2,030 2,030 1,400
2019/11/27 2,042 2,044 2,036 2,036 1,600
2019/11/26 2,030 2,032 2,027 2,027 1,100
2019/11/25 2,027 2,045 2,027 2,030 1,800
2019/11/22 2,027 2,028 2,020 2,026 900
2019/11/21 2,045 2,045 2,017 2,027 13,200
2019/11/20 2,025 2,048 2,020 2,031 900
2019/11/19 2,026 2,036 2,017 2,017 2,900
2019/11/18 2,036 2,036 2,023 2,023 4,200
2019/11/15 2,049 2,055 2,035 2,044 3,500
2019/11/14 2,045 2,057 2,040 2,049 10,500
2019/11/13 2,045 2,045 2,040 2,040 1,400
2019/11/12 2,040 2,059 2,030 2,040 2,700
2019/11/11 2,035 2,049 2,035 2,049 2,700
2019/11/08 2,052 2,057 2,035 2,035 8,800
2019/11/07 2,060 2,064 2,050 2,055 2,700
2019/11/06 2,050 2,059 2,050 2,059 900
2019/11/05 2,055 2,059 2,039 2,039 2,400
2019/11/01 2,042 2,049 2,042 2,045 1,100
2019/10/31 2,047 2,056 2,045 2,045 1,100
2019/10/30 2,049 2,049 2,031 2,042 800
2019/10/29 2,049 2,052 2,042 2,042 2,000
2019/10/28 2,050 2,050 2,033 2,036 1,500
2019/10/25 2,031 2,035 2,025 2,029 1,300
2019/10/24 2,029 2,030 2,027 2,027 9,500
2019/10/23 2,027 2,035 2,027 2,028 2,900
2019/10/21 2,044 2,050 2,025 2,035 2,100
2019/10/18 2,040 2,060 2,033 2,033 1,600
2019/10/17 2,035 2,045 2,035 2,040 300
2019/10/16 2,078 2,078 2,022 2,035 500
2019/10/15 2,038 2,048 2,012 2,044 1,900
2019/10/11 2,012 2,025 2,012 2,017 900
2019/10/10 2,020 2,024 2,020 2,024 800
2019/10/09 2,029 2,029 2,011 2,017 900
2019/10/08 2,020 2,048 2,016 2,029 8,700
2019/10/07 2,069 2,069 2,016 2,017 1,100
2019/10/04 2,058 2,058 2,026 2,037 1,100
2019/10/03 2,059 2,061 2,008 2,008 8,100
2019/10/02 2,062 2,075 2,057 2,057 800
2019/10/01 2,096 2,106 2,073 2,073 2,700
2019/09/30 2,116 2,116 2,084 2,101 1,700
2019/09/27 2,097 2,099 1,988 2,089 5,600
2019/09/26 2,096 2,099 2,077 2,087 1,800
2019/09/25 2,090 2,098 2,088 2,098 7,500
2019/09/24 2,124 2,124 2,071 2,090 10,200
2019/09/20 2,016 2,050 2,016 2,044 2,000
2019/09/19 2,017 2,048 2,017 2,038 2,200
2019/09/18 2,048 2,049 2,033 2,040 700
2019/09/17 2,033 2,048 2,033 2,048 300
2019/09/13 2,049 2,049 2,030 2,048 1,500
2019/09/12 2,037 2,047 2,037 2,047 700
2019/09/11 2,030 2,050 2,029 2,050 3,400
2019/09/10 2,034 2,034 2,016 2,034 1,600
2019/09/09 2,025 2,035 2,025 2,035 2,100
2019/09/06 2,006 2,010 2,005 2,010 600
2019/09/05 2,000 2,009 1,996 1,996 1,300
2019/09/04 1,978 1,992 1,978 1,992 600
2019/09/03 2,010 2,014 1,993 2,003 1,100
2019/09/02 1,980 2,012 1,980 2,012 500
2019/08/30 1,999 2,008 1,986 2,008 1,400
2019/08/29 2,000 2,007 1,998 2,005 1,400
2019/08/28 2,000 2,014 1,983 1,995 1,700
2019/08/27 1,998 1,998 1,974 1,974 2,000
2019/08/26 1,956 1,992 1,951 1,972 2,700
2019/08/23 1,979 1,980 1,968 1,979 600
2019/08/22 1,955 1,980 1,955 1,980 1,500
2019/08/21 1,948 1,966 1,948 1,966 1,500
2019/08/20 1,947 1,949 1,933 1,933 1,200
2019/08/19 1,933 1,939 1,930 1,939 1,000
2019/08/16 1,948 1,948 1,931 1,939 600
2019/08/15 1,900 1,948 1,892 1,938 3,400
2019/08/14 1,938 1,956 1,935 1,935 1,600
2019/08/13 1,974 1,974 1,935 1,935 2,100
2019/08/09 1,976 1,976 1,962 1,974 2,200
2019/08/08 1,972 1,992 1,944 1,957 3,700
2019/08/07 1,953 1,971 1,950 1,954 2,200
2019/08/06 1,963 2,019 1,860 1,962 6,300
2019/08/05 2,028 2,038 1,988 1,995 4,400
2019/08/02 2,069 2,069 2,020 2,050 3,300
2019/08/01 2,057 2,080 2,055 2,069 1,600
2019/07/31 2,067 2,075 2,067 2,067 800
2019/07/30 2,082 2,084 2,055 2,067 2,300
2019/07/29 2,040 2,072 2,022 2,072 13,700
2019/07/26 2,024 2,028 2,016 2,028 900
2019/07/25 2,016 2,032 2,016 2,025 1,800
2019/07/24 2,025 2,026 2,000 2,015 7,800
2019/07/23 2,010 2,027 2,010 2,022 1,200
2019/07/22 2,028 2,035 2,020 2,021 7,500
2019/07/19 2,021 2,038 2,020 2,030 900
2019/07/18 2,027 2,027 2,020 2,021 1,300
2019/07/17 2,001 2,040 2,001 2,031 3,600
2019/07/16 2,050 2,050 2,020 2,035 2,300
2019/07/12 2,058 2,058 2,049 2,050 1,500
2019/07/11 2,054 2,060 2,046 2,058 9,000
2019/07/10 2,076 2,076 2,055 2,066 3,500
2019/07/09 2,076 2,076 2,052 2,052 1,400
2019/07/08 2,062 2,089 2,053 2,053 13,400
2019/07/05 2,054 2,069 2,053 2,054 1,600
2019/07/04 2,062 2,068 2,052 2,052 3,800
2019/07/03 2,072 2,075 2,051 2,057 10,500
2019/07/02 2,089 2,101 2,072 2,072 2,400
2019/07/01 2,088 2,117 2,088 2,100 3,000
2019/06/28 2,074 2,079 2,050 2,064 8,500
2019/06/27 2,065 2,084 2,065 2,074 1,500
2019/06/26 2,072 2,072 2,055 2,065 2,900
2019/06/25 2,066 2,071 2,065 2,071 1,100
2019/06/24 2,074 2,074 2,059 2,059 800
2019/06/21 2,060 2,071 2,058 2,058 1,300
2019/06/20 2,038 2,054 2,038 2,054 1,900
2019/06/19 2,026 2,040 2,025 2,038 1,200
2019/06/18 2,030 2,040 2,011 2,023 1,700
2019/06/17 2,066 2,066 2,038 2,041 2,600
2019/06/14 2,069 2,070 2,051 2,067 3,000
2019/06/13 2,040 2,070 2,038 2,056 4,200
2019/06/12 2,038 2,048 2,032 2,044 2,900
2019/06/11 2,019 2,037 2,019 2,036 3,900
2019/06/10 2,022 2,042 2,011 2,011 4,600
2019/06/07 2,046 2,046 2,002 2,014 4,700
2019/06/06 1,990 2,008 1,990 2,008 2,100
2019/06/05 2,008 2,009 1,995 2,002 4,700
2019/06/04 1,992 1,992 1,954 1,985 3,000
2019/06/03 1,970 1,993 1,953 1,971 5,400
2019/05/31 2,020 2,034 1,964 1,964 16,100
2019/05/30 2,021 2,035 2,015 2,018 1,700
2019/05/29 2,016 2,029 2,000 2,029 3,700
2019/05/28 2,000 2,029 2,000 2,010 5,300
2019/05/27 2,010 2,010 2,000 2,010 3,400
2019/05/24 2,030 2,038 1,995 1,998 14,600
2019/05/23 2,040 2,040 2,030 2,030 1,700
2019/05/22 2,049 2,058 2,020 2,040 9,200
2019/05/21 2,045 2,060 2,015 2,017 8,400
2019/05/20 2,092 2,092 2,040 2,041 16,800
2019/05/17 2,096 2,122 2,051 2,101 49,700
2019/05/16 2,310 2,346 2,230 2,330 31,600
2019/05/15 2,210 2,240 2,210 2,240 4,600
2019/05/14 2,160 2,209 2,106 2,175 4,600
2019/05/13 2,225 2,229 2,178 2,189 5,900
2019/05/10 2,260 2,263 2,222 2,225 12,200
2019/05/09 2,261 2,289 2,250 2,289 6,200
2019/05/08 2,245 2,269 2,220 2,268 7,000
2019/05/07 2,315 2,317 2,240 2,257 14,600
2019/04/26 2,310 2,324 2,308 2,319 2,000
2019/04/25 2,304 2,325 2,304 2,310 1,600
2019/04/24 2,309 2,315 2,300 2,315 2,700
2019/04/23 2,331 2,331 2,305 2,306 2,200
2019/04/22 2,320 2,333 2,311 2,331 1,700
2019/04/19 2,320 2,336 2,317 2,321 2,100
2019/04/18 2,320 2,332 2,314 2,320 2,700
2019/04/17 2,300 2,335 2,300 2,320 5,800
2019/04/16 2,310 2,319 2,290 2,300 2,700
2019/04/15 2,292 2,300 2,263 2,299 4,900
2019/04/12 2,251 2,279 2,221 2,279 6,900
2019/04/11 2,275 2,275 2,247 2,255 6,500
2019/04/10 2,299 2,299 2,267 2,276 7,000
2019/04/09 2,311 2,322 2,299 2,310 7,900
2019/04/08 2,320 2,328 2,301 2,305 6,200
2019/04/05 2,325 2,331 2,312 2,316 5,400
2019/04/04 2,327 2,328 2,308 2,319 3,000
2019/04/03 2,310 2,329 2,298 2,311 5,300
2019/04/02 2,315 2,347 2,302 2,310 10,200
2019/04/01 2,314 2,314 2,252 2,301 6,100
2019/03/29 2,325 2,330 2,280 2,307 12,500
2019/03/28 2,349 2,349 2,282 2,329 4,800
2019/03/27 2,402 2,402 2,346 2,346 5,000
2019/03/26 2,399 2,432 2,355 2,402 6,200
2019/03/25 2,426 2,434 2,401 2,433 6,200
2019/03/22 2,442 2,449 2,442 2,445 1,800
2019/03/20 2,441 2,449 2,354 2,442 5,400
2019/03/19 2,439 2,441 2,435 2,441 2,700
2019/03/18 2,409 2,445 2,409 2,439 1,600
2019/03/15 2,421 2,440 2,385 2,408 3,600
2019/03/14 2,422 2,423 2,400 2,421 1,200
2019/03/13 2,454 2,454 2,413 2,413 2,300
2019/03/12 2,473 2,519 2,452 2,454 5,100
2019/03/11 2,421 2,479 2,416 2,475 3,900
2019/03/08 2,475 2,476 2,380 2,415 10,200
2019/03/07 2,466 2,482 2,461 2,480 4,400
2019/03/06 2,455 2,480 2,453 2,460 2,500
2019/03/05 2,440 2,455 2,440 2,450 1,000
2019/03/04 2,442 2,456 2,440 2,440 1,900
2019/03/01 2,441 2,451 2,440 2,442 2,700
2019/02/28 2,431 2,451 2,428 2,451 2,600
2019/02/27 2,466 2,469 2,440 2,440 2,500
2019/02/26 2,444 2,450 2,440 2,448 2,200
2019/02/25 2,440 2,460 2,438 2,443 2,700
2019/02/22 2,425 2,449 2,422 2,440 2,300
2019/02/21 2,445 2,445 2,425 2,445 5,200
2019/02/20 2,440 2,454 2,440 2,440 1,900
2019/02/19 2,449 2,459 2,431 2,431 4,900
2019/02/18 2,418 2,454 2,418 2,454 2,900
2019/02/15 2,400 2,417 2,377 2,417 5,600
2019/02/14 2,400 2,420 2,400 2,401 3,400
2019/02/13 2,375 2,414 2,375 2,391 4,700
2019/02/12 2,390 2,397 2,367 2,371 4,400
2019/02/08 2,347 2,384 2,311 2,362 22,100
2019/02/07 2,522 2,548 2,475 2,547 17,400
2019/02/06 2,497 2,542 2,497 2,523 8,000
2019/02/05 2,496 2,500 2,475 2,480 11,800
2019/02/04 2,419 2,485 2,405 2,475 8,300
2019/02/01 2,387 2,399 2,327 2,370 5,400
2019/01/31 2,397 2,409 2,370 2,386 4,000
2019/01/30 2,368 2,386 2,325 2,386 8,400
2019/01/29 2,375 2,376 2,353 2,376 2,100
2019/01/28 2,340 2,374 2,340 2,367 1,400
2019/01/25 2,298 2,308 2,298 2,308 2,600
2019/01/24 2,290 2,298 2,279 2,282 2,100
2019/01/23 2,280 2,297 2,264 2,297 8,300
2019/01/22 2,270 2,280 2,261 2,280 600
2019/01/21 2,266 2,298 2,251 2,251 6,800
2019/01/18 2,310 2,318 2,190 2,244 8,500
2019/01/17 2,315 2,354 2,306 2,306 3,500
2019/01/16 2,370 2,372 2,299 2,310 6,000
2019/01/15 2,243 2,338 2,243 2,336 9,100
2019/01/11 2,250 2,317 2,223 2,245 4,700
2019/01/10 2,223 2,239 2,153 2,239 6,300
2019/01/09 2,239 2,248 2,210 2,218 6,900
2019/01/08 2,232 2,269 2,210 2,242 9,300
2019/01/07 2,230 2,269 2,201 2,227 2,500
2019/01/04 2,123 2,175 2,120 2,142 3,800

このページの先頭へ