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
2021/12/30 2,181 2,191 2,167 2,180 1,300
2021/12/29 2,209 2,209 2,150 2,196 1,900
2021/12/28 2,157 2,196 2,156 2,181 2,400
2021/12/27 2,168 2,171 2,153 2,153 7,900
2021/12/24 2,182 2,244 2,171 2,197 2,300
2021/12/23 2,171 2,191 2,161 2,190 2,200
2021/12/22 2,166 2,168 2,154 2,168 800
2021/12/21 2,197 2,197 2,162 2,175 700
2021/12/20 2,221 2,221 2,152 2,178 3,100
2021/12/17 2,229 2,237 2,220 2,237 800
2021/12/16 2,215 2,240 2,212 2,240 2,700
2021/12/15 2,192 2,228 2,192 2,202 1,000
2021/12/14 2,205 2,205 2,190 2,192 1,000
2021/12/13 2,215 2,215 2,200 2,205 3,200
2021/12/10 2,197 2,211 2,196 2,202 2,400
2021/12/09 2,200 2,217 2,200 2,214 900
2021/12/08 2,220 2,220 2,180 2,200 5,600
2021/12/07 2,180 2,180 2,162 2,174 2,300
2021/12/06 2,167 2,176 2,167 2,171 2,200
2021/12/03 2,147 2,176 2,147 2,176 1,300
2021/12/02 2,136 2,166 2,135 2,150 1,400
2021/12/01 2,150 2,168 2,127 2,141 2,400
2021/11/30 2,200 2,209 2,163 2,163 3,300
2021/11/29 2,228 2,228 2,192 2,192 4,300
2021/11/26 2,240 2,245 2,223 2,245 2,700
2021/11/25 2,260 2,269 2,250 2,259 1,200
2021/11/24 2,241 2,260 2,241 2,244 2,000
2021/11/22 2,249 2,255 2,226 2,255 1,400
2021/11/19 2,239 2,257 2,210 2,249 1,500
2021/11/18 2,255 2,259 2,242 2,242 1,400
2021/11/17 2,255 2,255 2,229 2,235 3,400
2021/11/16 2,232 2,276 2,232 2,257 2,700
2021/11/15 2,276 2,285 2,256 2,277 2,800
2021/11/12 2,202 2,269 2,202 2,252 13,700
2021/11/11 2,280 2,311 2,251 2,294 4,000
2021/11/10 2,263 2,282 2,260 2,260 3,700
2021/11/09 2,333 2,333 2,292 2,292 2,500
2021/11/08 2,315 2,350 2,315 2,315 3,100
2021/11/05 2,319 2,332 2,300 2,332 2,400
2021/11/04 2,327 2,327 2,300 2,323 2,600
2021/11/02 2,340 2,343 2,316 2,328 4,100
2021/11/01 2,353 2,354 2,299 2,343 14,500
2021/10/29 2,220 2,279 2,205 2,263 13,700
2021/10/28 2,190 2,190 2,180 2,189 600
2021/10/27 2,207 2,207 2,185 2,197 1,600
2021/10/26 2,176 2,219 2,176 2,207 1,200
2021/10/25 2,177 2,189 2,175 2,189 400
2021/10/22 2,166 2,177 2,166 2,177 300
2021/10/21 2,190 2,190 2,169 2,169 1,100
2021/10/20 2,197 2,200 2,189 2,190 2,400
2021/10/19 2,178 2,193 2,178 2,189 1,800
2021/10/18 2,163 2,163 2,150 2,154 2,600
2021/10/15 2,150 2,167 2,145 2,163 2,900
2021/10/14 2,140 2,140 2,124 2,138 700
2021/10/13 2,140 2,150 2,133 2,140 1,300
2021/10/12 2,140 2,142 2,130 2,140 1,700
2021/10/11 2,132 2,150 2,131 2,135 2,500
2021/10/08 2,143 2,147 2,135 2,135 1,200
2021/10/07 2,150 2,150 2,120 2,124 5,800
2021/10/06 2,177 2,192 2,125 2,150 9,500
2021/10/05 2,188 2,189 2,151 2,189 4,200
2021/10/04 2,248 2,248 2,181 2,189 5,000
2021/10/01 2,237 2,243 2,128 2,175 6,200
2021/09/30 2,251 2,261 2,220 2,237 2,900
2021/09/29 2,275 2,275 2,251 2,251 3,400
2021/09/28 2,280 2,299 2,279 2,290 4,600
2021/09/27 2,288 2,300 2,278 2,278 9,600
2021/09/24 2,309 2,329 2,281 2,282 11,800
2021/09/22 2,241 2,279 2,222 2,267 19,200
2021/09/21 2,391 2,391 2,271 2,284 44,400
2021/09/17 2,099 2,099 2,083 2,091 2,700
2021/09/16 2,113 2,122 2,069 2,088 6,100
2021/09/15 2,120 2,120 2,100 2,113 2,100
2021/09/14 2,122 2,146 2,122 2,126 1,500
2021/09/13 2,116 2,122 2,100 2,122 700
2021/09/10 2,105 2,136 2,105 2,114 3,800
2021/09/09 2,110 2,123 2,100 2,112 2,100
2021/09/08 2,103 2,115 2,096 2,110 3,100
2021/09/07 2,101 2,125 2,100 2,105 1,800
2021/09/06 2,102 2,103 2,101 2,103 1,300
2021/09/03 2,095 2,095 2,089 2,090 1,800
2021/09/02 2,077 2,083 2,061 2,080 2,300
2021/09/01 2,081 2,087 2,064 2,077 2,000
2021/08/31 2,080 2,148 2,080 2,080 12,300
2021/08/30 2,042 2,069 2,041 2,069 3,700
2021/08/27 2,037 2,037 2,011 2,020 1,900
2021/08/26 2,008 2,028 2,008 2,028 900
2021/08/25 2,027 2,027 2,004 2,004 1,200
2021/08/24 2,007 2,017 2,007 2,015 300
2021/08/23 2,005 2,006 2,003 2,004 800
2021/08/20 2,012 2,024 2,000 2,003 2,100
2021/08/19 2,025 2,031 2,009 2,009 2,600
2021/08/18 2,020 2,030 2,001 2,024 3,400
2021/08/17 2,026 2,036 2,020 2,025 3,300
2021/08/16 2,020 2,020 2,005 2,020 2,700
2021/08/13 2,018 2,030 2,012 2,012 2,300
2021/08/12 2,022 2,038 2,021 2,021 2,500
2021/08/11 2,038 2,038 2,015 2,020 1,500
2021/08/10 1,993 2,045 1,992 2,032 6,600
2021/08/06 1,998 1,998 1,959 1,994 9,300
2021/08/05 1,955 1,989 1,936 1,989 6,900
2021/08/04 1,942 1,945 1,932 1,945 1,000
2021/08/03 1,931 1,945 1,931 1,940 1,000
2021/08/02 1,950 1,960 1,940 1,940 2,000
2021/07/30 1,950 1,950 1,924 1,925 1,500
2021/07/29 1,924 1,951 1,924 1,950 1,500
2021/07/28 1,920 1,923 1,916 1,923 1,400
2021/07/27 1,934 1,934 1,912 1,922 1,600
2021/07/26 1,921 1,926 1,912 1,912 3,100
2021/07/21 1,932 1,932 1,917 1,917 12,300
2021/07/20 1,924 1,924 1,923 1,923 300
2021/07/19 1,975 1,975 1,896 1,919 11,800
2021/07/16 1,981 1,989 1,978 1,978 800
2021/07/15 1,975 1,998 1,971 1,978 3,500
2021/07/14 1,976 1,983 1,964 1,983 8,900
2021/07/13 1,998 2,009 1,998 1,999 1,200
2021/07/12 2,000 2,002 1,996 1,998 3,200
2021/07/09 1,966 1,984 1,965 1,984 2,300
2021/07/08 1,986 1,989 1,980 1,980 900
2021/07/07 1,990 1,997 1,970 1,972 3,400
2021/07/06 1,990 1,990 1,973 1,973 1,200
2021/07/05 1,985 1,989 1,980 1,980 700
2021/07/02 1,969 1,989 1,965 1,973 4,200
2021/07/01 2,013 2,013 1,953 1,967 17,800
2021/06/30 2,035 2,178 1,992 2,001 58,100
2021/06/29 2,020 2,020 1,993 1,995 2,000
2021/06/28 2,028 2,028 2,010 2,011 2,500
2021/06/25 2,002 2,028 2,002 2,021 2,400
2021/06/24 1,974 1,999 1,974 1,999 2,500
2021/06/23 1,970 1,990 1,960 1,974 4,100
2021/06/22 1,970 1,971 1,955 1,955 1,200
2021/06/21 1,941 1,946 1,931 1,936 12,700
2021/06/18 1,990 2,000 1,942 1,953 7,700
2021/06/17 1,994 2,014 1,990 1,990 4,200
2021/06/16 2,045 2,045 2,000 2,003 3,900
2021/06/15 2,012 2,043 2,000 2,043 2,800
2021/06/14 2,045 2,045 2,018 2,042 3,200
2021/06/11 2,032 2,037 2,025 2,037 1,600
2021/06/10 2,016 2,032 2,002 2,032 10,000
2021/06/09 2,000 2,000 1,990 2,000 9,500
2021/06/08 2,010 2,010 1,976 1,997 9,700
2021/06/07 2,010 2,010 1,998 2,010 5,100
2021/06/04 2,005 2,009 1,993 2,009 7,200
2021/06/03 2,014 2,014 1,996 2,005 3,400
2021/06/02 1,986 2,017 1,981 1,997 9,300
2021/06/01 1,980 1,985 1,976 1,985 900
2021/05/31 1,990 1,991 1,975 1,977 5,600
2021/05/28 1,983 1,993 1,981 1,982 4,600
2021/05/27 2,002 2,002 1,978 1,979 4,000
2021/05/26 2,000 2,000 1,975 2,000 14,000
2021/05/25 2,018 2,023 1,985 2,004 15,600
2021/05/24 2,040 2,043 1,968 1,985 20,500
2021/05/21 2,120 2,139 2,000 2,019 104,300
2021/05/20 1,770 1,827 1,770 1,827 8,600
2021/05/19 1,750 1,770 1,732 1,769 5,000
2021/05/18 1,733 1,750 1,733 1,750 4,400
2021/05/17 1,735 1,737 1,732 1,732 2,400
2021/05/14 1,742 1,742 1,732 1,732 700
2021/05/13 1,747 1,754 1,731 1,731 2,400
2021/05/12 1,760 1,762 1,745 1,747 3,700
2021/05/11 1,775 1,780 1,760 1,760 1,900
2021/05/10 1,788 1,788 1,773 1,775 2,600
2021/05/07 1,783 1,788 1,762 1,788 2,700
2021/05/06 1,786 1,786 1,755 1,762 1,100
2021/04/30 1,780 1,780 1,757 1,759 2,700
2021/04/28 1,776 1,800 1,776 1,780 8,000
2021/04/27 1,803 1,803 1,774 1,775 1,700
2021/04/26 1,785 1,792 1,776 1,792 1,900
2021/04/23 1,790 1,809 1,777 1,782 2,400
2021/04/22 1,790 1,790 1,785 1,787 8,200
2021/04/21 1,795 1,795 1,778 1,790 1,800
2021/04/20 1,787 1,813 1,787 1,813 900
2021/04/19 1,793 1,793 1,792 1,792 900
2021/04/16 1,795 1,795 1,793 1,793 400
2021/04/15 1,795 1,795 1,795 1,795 400
2021/04/14 1,797 1,809 1,789 1,791 2,100
2021/04/13 1,799 1,810 1,799 1,802 300
2021/04/12 1,819 1,819 1,785 1,787 1,300
2021/04/09 1,819 1,819 1,791 1,819 600
2021/04/08 1,824 1,824 1,783 1,783 2,000
2021/04/07 1,816 1,820 1,803 1,803 900
2021/04/06 1,830 1,834 1,810 1,810 2,100
2021/04/05 1,835 1,840 1,804 1,814 1,500
2021/04/02 1,810 1,826 1,810 1,825 300
2021/04/01 1,800 1,832 1,799 1,799 10,200
2021/03/31 1,805 1,824 1,805 1,812 1,600
2021/03/30 1,830 1,830 1,809 1,809 9,700
2021/03/29 1,858 1,858 1,828 1,836 5,400
2021/03/26 1,829 1,841 1,826 1,841 1,600
2021/03/25 1,824 1,827 1,820 1,822 900
2021/03/24 1,833 1,855 1,810 1,812 5,000
2021/03/23 1,850 1,865 1,836 1,836 2,500
2021/03/22 1,848 1,848 1,825 1,843 3,200
2021/03/19 1,820 1,830 1,820 1,823 1,900
2021/03/18 1,829 1,830 1,822 1,826 1,200
2021/03/17 1,825 1,829 1,821 1,829 1,200
2021/03/16 1,840 1,847 1,813 1,830 2,400
2021/03/15 1,838 1,838 1,837 1,837 5,400
2021/03/12 1,793 1,811 1,793 1,809 2,300
2021/03/11 1,786 1,790 1,771 1,790 1,600
2021/03/10 1,769 1,781 1,763 1,763 5,700
2021/03/09 1,765 1,768 1,758 1,768 10,200
2021/03/08 1,790 1,790 1,758 1,758 2,300
2021/03/05 1,750 1,764 1,746 1,755 4,600
2021/03/04 1,768 1,780 1,756 1,760 4,600
2021/03/03 1,770 1,778 1,767 1,775 2,000
2021/03/02 1,780 1,780 1,756 1,760 6,000
2021/03/01 1,789 1,839 1,769 1,777 14,800
2021/02/26 1,786 1,790 1,774 1,789 3,800
2021/02/25 1,790 1,790 1,787 1,787 1,000
2021/02/24 1,787 1,800 1,786 1,787 1,600
2021/02/22 1,794 1,801 1,788 1,789 2,800
2021/02/19 1,796 1,804 1,786 1,786 1,800
2021/02/18 1,820 1,820 1,803 1,803 700
2021/02/17 1,801 1,811 1,795 1,811 5,100
2021/02/16 1,823 1,825 1,807 1,807 1,400
2021/02/15 1,825 1,870 1,803 1,823 4,200
2021/02/12 1,835 1,838 1,825 1,825 1,800
2021/02/10 1,845 1,845 1,825 1,835 3,400
2021/02/09 1,837 1,865 1,821 1,845 6,300
2021/02/08 1,819 1,819 1,804 1,818 800
2021/02/05 1,784 1,826 1,784 1,791 3,700
2021/02/04 1,789 1,790 1,784 1,784 1,200
2021/02/03 1,779 1,795 1,779 1,785 800
2021/02/02 1,797 1,797 1,770 1,770 1,300
2021/02/01 1,770 1,796 1,760 1,796 2,000
2021/01/29 1,795 1,810 1,770 1,773 5,600
2021/01/28 1,773 1,798 1,773 1,793 1,300
2021/01/27 1,790 1,800 1,770 1,775 2,400
2021/01/26 1,798 1,800 1,773 1,786 2,800
2021/01/25 1,780 1,799 1,780 1,797 600
2021/01/22 1,780 1,780 1,778 1,778 300
2021/01/21 1,790 1,794 1,776 1,780 1,700
2021/01/20 1,770 1,798 1,765 1,782 2,000
2021/01/19 1,785 1,794 1,770 1,770 2,300
2021/01/18 1,777 1,796 1,772 1,772 2,000
2021/01/15 1,794 1,794 1,770 1,775 1,800
2021/01/14 1,811 1,819 1,770 1,770 5,100
2021/01/13 1,782 1,810 1,782 1,800 4,100
2021/01/12 1,779 1,795 1,776 1,781 3,100
2021/01/08 1,772 1,775 1,760 1,775 1,900
2021/01/07 1,775 1,775 1,748 1,772 3,100
2021/01/06 1,739 1,764 1,739 1,760 400
2021/01/05 1,736 1,763 1,733 1,763 1,400
2021/01/04 1,745 1,745 1,732 1,736 1,300

このページの先頭へ