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
2020/12/30 1,745 1,765 1,740 1,764 1,100
2020/12/29 1,767 1,767 1,740 1,745 2,400
2020/12/28 1,729 1,735 1,721 1,731 3,400
2020/12/25 1,718 1,727 1,710 1,725 2,200
2020/12/24 1,719 1,736 1,716 1,716 7,600
2020/12/23 1,732 1,749 1,719 1,719 6,800
2020/12/22 1,770 1,770 1,725 1,725 8,100
2020/12/21 1,777 1,793 1,761 1,770 5,700
2020/12/18 1,823 1,823 1,778 1,778 5,800
2020/12/17 1,887 1,899 1,781 1,801 26,500
2020/12/16 1,869 2,034 1,869 1,907 45,100
2020/12/15 1,832 1,847 1,820 1,835 4,900
2020/12/14 1,820 1,838 1,815 1,820 3,500
2020/12/11 1,808 1,808 1,793 1,801 4,200
2020/12/10 1,785 1,815 1,785 1,799 3,300
2020/12/09 1,825 1,838 1,796 1,808 5,400
2020/12/08 1,795 1,803 1,777 1,797 2,400
2020/12/07 1,806 1,815 1,775 1,798 13,400
2020/12/04 1,800 1,805 1,775 1,805 4,100
2020/12/03 1,790 1,805 1,790 1,805 4,500
2020/12/02 1,759 1,780 1,759 1,775 1,100
2020/12/01 1,789 1,789 1,749 1,758 1,900
2020/11/30 1,790 1,790 1,740 1,782 7,200
2020/11/27 1,791 1,805 1,785 1,790 4,400
2020/11/26 1,761 1,790 1,752 1,774 4,100
2020/11/25 1,761 1,775 1,759 1,760 1,600
2020/11/24 1,759 1,780 1,745 1,756 12,400
2020/11/20 1,740 1,769 1,740 1,740 800
2020/11/19 1,762 1,762 1,735 1,735 4,800
2020/11/18 1,786 1,786 1,760 1,765 4,600
2020/11/17 1,784 1,794 1,781 1,794 1,300
2020/11/16 1,781 1,797 1,780 1,782 9,500
2020/11/13 1,800 1,820 1,800 1,817 1,200
2020/11/12 1,800 1,834 1,800 1,805 2,600
2020/11/11 1,824 1,824 1,801 1,810 2,000
2020/11/10 1,800 1,812 1,775 1,796 4,100
2020/11/09 1,799 1,810 1,757 1,800 4,000
2020/11/06 1,814 1,814 1,790 1,791 2,700
2020/11/05 1,802 1,819 1,787 1,809 4,700
2020/11/04 1,819 1,819 1,781 1,802 900
2020/11/02 1,779 1,785 1,766 1,783 1,300
2020/10/30 1,818 1,818 1,766 1,766 4,100
2020/10/29 1,785 1,785 1,754 1,783 13,600
2020/10/28 1,787 1,814 1,787 1,795 2,000
2020/10/27 1,803 1,822 1,780 1,817 4,800
2020/10/26 1,822 1,840 1,788 1,802 14,100
2020/10/23 1,860 1,860 1,804 1,822 10,400
2020/10/22 1,902 1,902 1,835 1,854 22,800
2020/10/21 1,954 1,979 1,865 1,902 62,500
2020/10/20 2,401 2,510 1,952 1,995 338,100
2020/10/19 1,742 2,140 1,742 2,140 127,100
2020/10/16 1,741 1,741 1,740 1,740 300
2020/10/15 1,778 1,778 1,731 1,749 2,200
2020/10/13 1,760 1,760 1,760 1,760 800
2020/10/12 1,789 1,789 1,768 1,768 1,000
2020/10/09 1,780 1,789 1,780 1,789 600
2020/10/08 1,771 1,780 1,758 1,780 700
2020/10/06 1,756 1,774 1,755 1,771 1,000
2020/10/05 1,762 1,762 1,754 1,755 1,100
2020/10/02 1,765 1,780 1,762 1,762 800
2020/09/30 1,774 1,779 1,765 1,779 1,100
2020/09/29 1,790 1,794 1,781 1,794 1,800
2020/09/28 1,834 1,834 1,790 1,790 1,300
2020/09/25 1,757 1,779 1,750 1,763 2,100
2020/09/24 1,751 1,769 1,751 1,755 700
2020/09/23 1,757 1,806 1,751 1,753 6,000
2020/09/18 1,756 1,784 1,756 1,764 800
2020/09/17 1,775 1,775 1,775 1,775 100
2020/09/16 1,775 1,790 1,775 1,785 500
2020/09/15 1,766 1,775 1,762 1,775 2,300
2020/09/14 1,774 1,778 1,761 1,774 1,200
2020/09/10 1,784 1,785 1,774 1,774 2,100
2020/09/09 1,799 1,799 1,792 1,799 1,000
2020/09/08 1,833 1,833 1,790 1,793 700
2020/09/07 1,806 1,806 1,765 1,798 900
2020/09/04 1,780 1,780 1,756 1,756 1,100
2020/09/03 1,786 1,787 1,785 1,786 400
2020/09/02 1,782 1,782 1,782 1,782 200
2020/09/01 1,786 1,805 1,781 1,781 800
2020/08/31 1,839 1,839 1,806 1,806 800
2020/08/28 1,827 1,834 1,780 1,791 3,500
2020/08/27 1,820 1,828 1,781 1,824 1,500
2020/08/26 1,830 1,830 1,791 1,822 2,300
2020/08/25 1,819 1,824 1,817 1,824 1,900
2020/08/24 1,840 1,840 1,801 1,819 700
2020/08/21 1,779 1,779 1,779 1,779 2,400
2020/08/20 1,800 1,800 1,778 1,778 1,500
2020/08/19 1,798 1,800 1,798 1,800 200
2020/08/18 1,795 1,798 1,795 1,798 500
2020/08/17 1,771 1,773 1,771 1,773 200
2020/08/14 1,789 1,789 1,770 1,770 2,600
2020/08/13 1,800 1,800 1,710 1,781 2,800
2020/08/12 1,780 1,810 1,780 1,810 800
2020/08/11 1,820 1,824 1,820 1,820 2,500
2020/08/07 1,814 1,820 1,756 1,820 2,400
2020/08/06 1,779 1,797 1,768 1,774 5,200
2020/08/04 1,742 1,747 1,742 1,747 500
2020/08/03 1,733 1,740 1,719 1,719 700
2020/07/31 1,785 1,785 1,773 1,773 400
2020/07/30 1,785 1,785 1,785 1,785 100
2020/07/29 1,810 1,810 1,810 1,810 700
2020/07/28 1,809 1,816 1,809 1,816 200
2020/07/27 1,838 1,838 1,820 1,830 1,100
2020/07/22 1,821 1,830 1,821 1,829 500
2020/07/21 1,830 1,830 1,830 1,830 100
2020/07/20 1,835 1,835 1,825 1,825 200
2020/07/17 1,809 1,848 1,809 1,839 1,500
2020/07/16 1,795 1,807 1,795 1,807 1,000
2020/07/15 1,781 1,805 1,781 1,781 6,500
2020/07/14 1,790 1,790 1,781 1,781 200
2020/07/13 1,822 1,822 1,795 1,796 3,600
2020/07/10 1,799 1,801 1,776 1,800 2,500
2020/07/09 1,800 1,800 1,776 1,799 1,300
2020/07/08 1,773 1,804 1,773 1,790 700
2020/07/07 1,779 1,797 1,773 1,773 1,500
2020/07/06 1,805 1,805 1,773 1,773 500
2020/07/03 1,807 1,807 1,773 1,773 600
2020/07/02 1,770 1,770 1,770 1,770 200
2020/07/01 1,776 1,776 1,770 1,770 500
2020/06/30 1,767 1,767 1,767 1,767 200
2020/06/29 1,850 1,850 1,802 1,802 1,600
2020/06/26 1,781 1,781 1,754 1,771 400
2020/06/25 1,781 1,788 1,780 1,781 1,200
2020/06/24 1,792 1,792 1,781 1,781 400
2020/06/23 1,781 1,790 1,781 1,789 300
2020/06/22 1,780 1,793 1,780 1,793 1,000
2020/06/19 1,822 1,822 1,780 1,817 1,100
2020/06/18 1,810 1,823 1,781 1,822 1,500
2020/06/17 1,810 1,810 1,810 1,810 200
2020/06/16 1,780 1,780 1,780 1,780 300
2020/06/15 1,770 1,794 1,752 1,752 2,300
2020/06/12 1,789 1,820 1,750 1,817 4,700
2020/06/11 1,889 1,889 1,820 1,820 2,600
2020/06/10 1,877 1,890 1,871 1,889 5,100
2020/06/09 1,866 1,872 1,865 1,872 1,900
2020/06/08 1,870 1,877 1,857 1,866 2,900
2020/06/05 1,869 1,870 1,851 1,870 2,100
2020/06/04 1,871 1,871 1,860 1,869 2,500
2020/06/03 1,869 1,870 1,855 1,860 1,300
2020/06/02 1,840 1,855 1,816 1,855 1,400
2020/06/01 1,811 1,811 1,772 1,800 1,900
2020/05/29 1,850 1,887 1,810 1,810 4,600
2020/05/28 1,835 1,835 1,835 1,835 100
2020/05/27 1,833 1,895 1,775 1,802 3,100
2020/05/26 1,780 1,799 1,700 1,778 3,500
2020/05/25 1,725 1,730 1,651 1,728 5,100
2020/05/22 1,760 1,770 1,691 1,691 2,000
2020/05/21 1,785 1,786 1,760 1,760 2,800
2020/05/20 1,770 1,785 1,757 1,785 3,600
2020/05/19 1,809 1,810 1,769 1,810 600
2020/05/18 1,790 1,790 1,770 1,770 700
2020/05/14 1,789 1,789 1,789 1,789 300
2020/05/13 1,805 1,805 1,805 1,805 300
2020/05/12 1,791 1,832 1,791 1,832 500
2020/05/11 1,792 1,800 1,770 1,791 4,900
2020/05/08 1,798 1,798 1,796 1,796 300
2020/05/07 1,800 1,800 1,782 1,788 500
2020/05/01 1,769 1,833 1,759 1,796 2,300
2020/04/30 1,729 1,760 1,729 1,759 2,800
2020/04/28 1,701 1,723 1,701 1,723 200
2020/04/27 1,732 1,732 1,679 1,695 1,500
2020/04/24 1,660 1,678 1,660 1,678 500
2020/04/23 1,653 1,660 1,653 1,660 1,200
2020/04/22 1,658 1,658 1,653 1,653 1,000
2020/04/21 1,645 1,669 1,645 1,669 300
2020/04/20 1,679 1,679 1,643 1,643 1,500
2020/04/17 1,642 1,677 1,642 1,651 2,000
2020/04/16 1,646 1,646 1,642 1,642 1,100
2020/04/15 1,656 1,656 1,640 1,646 1,100
2020/04/14 1,625 1,655 1,625 1,655 900
2020/04/13 1,613 1,651 1,613 1,616 3,100
2020/04/10 1,601 1,624 1,601 1,613 1,900
2020/04/09 1,595 1,634 1,579 1,599 2,600
2020/04/08 1,561 1,618 1,561 1,595 2,300
2020/04/07 1,568 1,571 1,553 1,560 5,500
2020/04/06 1,492 1,563 1,492 1,537 1,500
2020/04/03 1,560 1,560 1,490 1,490 4,700
2020/04/02 1,615 1,616 1,560 1,560 2,200
2020/04/01 1,650 1,680 1,615 1,615 2,500
2020/03/31 1,694 1,736 1,655 1,655 3,400
2020/03/30 1,790 1,790 1,661 1,690 7,200
2020/03/27 1,789 1,789 1,710 1,762 2,200
2020/03/26 1,748 1,748 1,720 1,730 1,200
2020/03/25 1,666 1,714 1,666 1,714 2,400
2020/03/24 1,660 1,669 1,657 1,658 2,000
2020/03/23 1,601 1,677 1,601 1,660 1,600
2020/03/19 1,645 1,664 1,601 1,601 2,300
2020/03/18 1,678 1,678 1,630 1,645 3,900
2020/03/17 1,601 1,620 1,601 1,620 2,100
2020/03/16 1,638 1,650 1,598 1,601 1,500
2020/03/13 1,680 1,680 1,579 1,579 8,100
2020/03/12 1,840 1,840 1,730 1,730 3,600
2020/03/11 1,805 1,896 1,805 1,842 2,400
2020/03/10 1,842 1,842 1,610 1,802 11,800
2020/03/09 1,959 1,959 1,851 1,851 4,300
2020/03/06 2,010 2,010 1,994 1,999 1,300
2020/03/05 1,992 2,019 1,940 2,019 9,900
2020/03/04 1,960 1,994 1,960 1,992 2,200
2020/03/03 1,950 1,995 1,926 1,960 3,600
2020/03/02 1,895 1,946 1,889 1,946 3,300
2020/02/28 1,950 1,960 1,900 1,901 7,100
2020/02/27 2,012 2,012 1,961 1,963 3,700
2020/02/26 2,001 2,005 1,986 2,005 2,100
2020/02/25 1,950 2,001 1,950 2,001 6,600
2020/02/21 2,045 2,050 2,030 2,048 4,500
2020/02/20 2,077 2,078 2,045 2,045 4,500
2020/02/19 2,034 2,067 2,034 2,049 1,500
2020/02/18 2,035 2,035 2,009 2,034 2,300
2020/02/17 2,070 2,074 2,020 2,037 4,000
2020/02/14 2,055 2,077 2,048 2,050 2,900
2020/02/13 2,120 2,138 2,060 2,060 9,900
2020/02/12 1,979 2,039 1,971 2,032 9,200
2020/02/10 1,962 1,997 1,961 1,984 4,000
2020/02/07 1,978 1,980 1,957 1,957 3,500
2020/02/06 1,952 1,999 1,952 1,976 900
2020/02/05 1,956 1,968 1,918 1,952 8,100
2020/02/04 1,961 1,982 1,948 1,948 1,500
2020/02/03 1,932 2,000 1,932 1,960 2,900
2020/01/31 1,970 1,974 1,960 1,961 1,400
2020/01/30 2,000 2,008 1,970 1,970 7,000
2020/01/29 1,989 2,002 1,988 2,000 4,600
2020/01/28 1,990 1,990 1,979 1,982 1,400
2020/01/27 2,009 2,009 1,990 1,990 7,000
2020/01/24 2,009 2,010 2,005 2,010 4,600
2020/01/23 2,015 2,015 2,005 2,005 1,900
2020/01/22 2,009 2,015 2,009 2,014 1,200
2020/01/21 2,010 2,015 2,008 2,008 16,200
2020/01/20 2,011 2,015 2,010 2,010 2,800
2020/01/17 2,017 2,019 2,009 2,010 600
2020/01/16 2,015 2,015 2,002 2,004 1,800
2020/01/15 2,008 2,014 2,008 2,008 2,400
2020/01/14 2,010 2,015 2,008 2,008 8,900
2020/01/10 2,014 2,021 2,008 2,010 2,100
2020/01/09 2,013 2,021 2,009 2,015 9,500
2020/01/08 2,020 2,029 2,009 2,011 5,600
2020/01/07 2,035 2,039 2,018 2,018 5,300
2020/01/06 2,041 2,041 2,006 2,035 4,000

このページの先頭へ