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
2022/12/30 2,365 2,388 2,364 2,384 4,900
2022/12/29 2,360 2,397 2,360 2,387 2,800
2022/12/28 2,360 2,384 2,350 2,368 1,600
2022/12/27 2,390 2,390 2,370 2,370 3,500
2022/12/26 2,393 2,399 2,378 2,390 7,000
2022/12/23 2,401 2,401 2,395 2,395 4,800
2022/12/22 2,419 2,419 2,403 2,403 1,000
2022/12/21 2,406 2,424 2,401 2,424 2,600
2022/12/20 2,433 2,436 2,415 2,428 2,800
2022/12/19 2,425 2,437 2,409 2,433 1,300
2022/12/16 2,415 2,430 2,410 2,425 3,000
2022/12/15 2,421 2,421 2,415 2,416 2,700
2022/12/14 2,430 2,430 2,415 2,430 2,900
2022/12/13 2,452 2,452 2,422 2,442 1,500
2022/12/12 2,465 2,465 2,416 2,452 4,500
2022/12/09 2,442 2,445 2,432 2,445 2,200
2022/12/08 2,445 2,445 2,428 2,442 1,500
2022/12/07 2,449 2,450 2,421 2,450 7,400
2022/12/06 2,411 2,412 2,400 2,412 1,500
2022/12/05 2,418 2,424 2,416 2,418 1,700
2022/12/02 2,426 2,426 2,410 2,418 900
2022/12/01 2,420 2,428 2,416 2,425 1,300
2022/11/30 2,426 2,426 2,409 2,409 1,600
2022/11/29 2,426 2,429 2,415 2,418 1,300
2022/11/28 2,415 2,430 2,415 2,422 2,200
2022/11/25 2,410 2,415 2,408 2,410 2,900
2022/11/24 2,379 2,394 2,379 2,394 1,500
2022/11/22 2,369 2,384 2,369 2,378 5,200
2022/11/21 2,370 2,382 2,370 2,378 5,100
2022/11/18 2,382 2,382 2,370 2,370 2,900
2022/11/17 2,388 2,393 2,374 2,384 6,400
2022/11/16 2,386 2,386 2,367 2,374 2,000
2022/11/15 2,397 2,399 2,388 2,389 3,000
2022/11/14 2,401 2,401 2,381 2,390 2,600
2022/11/11 2,442 2,442 2,371 2,371 18,200
2022/11/10 2,488 2,497 2,450 2,482 5,400
2022/11/09 2,479 2,481 2,450 2,481 5,700
2022/11/08 2,440 2,476 2,423 2,451 6,500
2022/11/07 2,420 2,428 2,415 2,416 3,900
2022/11/04 2,401 2,402 2,371 2,402 1,100
2022/11/02 2,399 2,408 2,399 2,403 1,500
2022/11/01 2,404 2,412 2,393 2,399 1,600
2022/10/31 2,420 2,420 2,389 2,404 1,100
2022/10/28 2,400 2,400 2,388 2,388 600
2022/10/27 2,420 2,420 2,370 2,400 2,300
2022/10/26 2,424 2,427 2,394 2,400 1,700
2022/10/25 2,415 2,420 2,402 2,410 1,400
2022/10/24 2,420 2,420 2,391 2,391 1,400
2022/10/21 2,410 2,419 2,395 2,413 1,400
2022/10/20 2,420 2,428 2,400 2,400 2,800
2022/10/19 2,397 2,429 2,396 2,420 3,700
2022/10/18 2,395 2,405 2,374 2,381 3,700
2022/10/17 2,363 2,393 2,360 2,360 1,200
2022/10/14 2,358 2,394 2,352 2,357 5,200
2022/10/13 2,351 2,373 2,342 2,343 1,000
2022/10/12 2,400 2,400 2,346 2,369 1,600
2022/10/11 2,429 2,430 2,401 2,412 5,400
2022/10/07 2,400 2,409 2,380 2,408 1,200
2022/10/06 2,390 2,419 2,383 2,410 4,200
2022/10/05 2,372 2,390 2,365 2,390 2,000
2022/10/04 2,341 2,380 2,340 2,355 2,300
2022/10/03 2,310 2,331 2,310 2,331 2,000
2022/09/30 2,337 2,337 2,293 2,328 3,000
2022/09/29 2,345 2,353 2,320 2,349 3,600
2022/09/28 2,399 2,402 2,356 2,380 3,100
2022/09/27 2,396 2,420 2,370 2,375 5,000
2022/09/26 2,419 2,493 2,365 2,370 12,800
2022/09/22 2,449 2,449 2,400 2,426 4,700
2022/09/21 2,463 2,488 2,400 2,455 6,300
2022/09/20 2,440 2,515 2,420 2,459 21,600
2022/09/16 2,395 2,444 2,348 2,400 46,700
2022/09/15 2,250 2,250 2,211 2,241 3,300
2022/09/14 2,213 2,250 2,213 2,250 1,700
2022/09/13 2,227 2,240 2,227 2,240 1,300
2022/09/12 2,223 2,240 2,223 2,234 5,900
2022/09/09 2,232 2,238 2,220 2,238 2,700
2022/09/08 2,228 2,241 2,200 2,224 2,600
2022/09/07 2,230 2,230 2,215 2,220 1,500
2022/09/06 2,239 2,244 2,225 2,225 1,200
2022/09/05 2,227 2,239 2,225 2,239 2,300
2022/09/02 2,279 2,279 2,240 2,240 5,500
2022/09/01 2,274 2,285 2,260 2,280 4,400
2022/08/31 2,266 2,280 2,260 2,280 1,700
2022/08/30 2,260 2,274 2,260 2,274 1,700
2022/08/29 2,266 2,266 2,252 2,266 2,000
2022/08/26 2,250 2,278 2,248 2,274 3,700
2022/08/25 2,223 2,265 2,223 2,265 4,400
2022/08/24 2,191 2,220 2,191 2,218 3,800
2022/08/23 2,184 2,199 2,184 2,198 700
2022/08/22 2,190 2,200 2,186 2,200 5,900
2022/08/19 2,193 2,199 2,192 2,192 1,200
2022/08/18 2,179 2,200 2,178 2,200 2,400
2022/08/17 2,170 2,187 2,170 2,187 2,600
2022/08/16 2,189 2,200 2,189 2,190 1,300
2022/08/15 2,185 2,200 2,180 2,200 3,200
2022/08/12 2,180 2,193 2,175 2,180 1,000
2022/08/10 2,191 2,194 2,170 2,170 2,600
2022/08/09 2,212 2,212 2,192 2,203 7,700
2022/08/08 2,198 2,220 2,196 2,200 4,300
2022/08/05 2,200 2,200 2,170 2,194 19,100
2022/08/04 2,131 2,132 2,112 2,132 1,000
2022/08/03 2,110 2,131 2,110 2,131 700
2022/08/01 2,120 2,130 2,120 2,130 400
2022/07/29 2,131 2,131 2,120 2,120 900
2022/07/28 2,124 2,131 2,124 2,131 1,300
2022/07/27 2,128 2,128 2,121 2,126 800
2022/07/26 2,120 2,134 2,120 2,129 1,200
2022/07/25 2,118 2,130 2,118 2,120 5,300
2022/07/22 2,135 2,135 2,130 2,130 400
2022/07/21 2,135 2,135 2,135 2,135 100
2022/07/20 2,125 2,132 2,125 2,126 2,700
2022/07/19 2,125 2,125 2,110 2,120 1,000
2022/07/14 2,124 2,125 2,124 2,125 500
2022/07/13 2,080 2,132 2,080 2,122 3,000
2022/07/12 2,111 2,130 2,110 2,111 800
2022/07/11 2,122 2,125 2,092 2,125 2,600
2022/07/08 2,119 2,125 2,110 2,122 1,300
2022/07/07 2,122 2,122 2,101 2,120 700
2022/07/06 2,110 2,116 2,105 2,116 900
2022/07/05 2,119 2,119 2,105 2,109 500
2022/07/04 2,111 2,117 2,111 2,117 400
2022/07/01 2,097 2,102 2,097 2,098 1,400
2022/06/30 2,101 2,116 2,101 2,116 300
2022/06/29 2,131 2,131 2,112 2,112 800
2022/06/28 2,130 2,132 2,106 2,132 1,300
2022/06/27 2,142 2,145 2,120 2,120 1,300
2022/06/24 2,094 2,145 2,094 2,129 1,000
2022/06/23 2,116 2,116 2,080 2,100 700
2022/06/22 2,127 2,127 2,123 2,125 300
2022/06/21 2,125 2,131 2,125 2,131 300
2022/06/20 2,115 2,116 2,071 2,112 1,500
2022/06/17 2,115 2,124 2,115 2,115 1,100
2022/06/16 2,159 2,168 2,140 2,140 1,200
2022/06/15 2,143 2,163 2,131 2,159 600
2022/06/14 2,161 2,178 2,116 2,161 3,200
2022/06/13 2,169 2,200 2,161 2,166 2,600
2022/06/10 2,227 2,227 2,169 2,175 7,000
2022/06/09 2,179 2,182 2,162 2,178 2,200
2022/06/08 2,146 2,200 2,140 2,162 5,900
2022/06/07 2,134 2,149 2,125 2,144 4,000
2022/06/06 2,104 2,127 2,104 2,120 3,000
2022/06/03 2,104 2,104 2,095 2,099 3,400
2022/06/02 2,097 2,104 2,093 2,098 4,000
2022/06/01 2,110 2,110 2,093 2,107 2,800
2022/05/31 2,096 2,110 2,090 2,110 1,700
2022/05/30 2,105 2,105 2,051 2,087 5,000
2022/05/27 2,117 2,117 2,055 2,105 3,900
2022/05/26 2,138 2,138 2,071 2,092 8,800
2022/05/25 2,140 2,140 2,100 2,100 6,900
2022/05/24 2,139 2,150 2,120 2,120 8,900
2022/05/23 2,110 2,162 2,087 2,136 44,100
2022/05/20 2,300 2,401 2,300 2,351 27,600
2022/05/19 2,250 2,284 2,233 2,282 5,400
2022/05/18 2,228 2,274 2,214 2,274 7,800
2022/05/17 2,216 2,216 2,195 2,195 6,200
2022/05/16 2,222 2,222 2,118 2,184 2,200
2022/05/13 2,183 2,220 2,183 2,218 2,800
2022/05/12 2,196 2,201 2,164 2,196 5,500
2022/05/11 2,189 2,195 2,189 2,195 1,000
2022/05/10 2,190 2,191 2,164 2,191 2,800
2022/05/09 2,185 2,198 2,185 2,190 1,100
2022/05/06 2,182 2,199 2,179 2,185 2,700
2022/05/02 2,191 2,194 2,160 2,180 2,700
2022/04/28 2,130 2,165 2,130 2,150 1,200
2022/04/27 2,139 2,139 2,122 2,126 1,700
2022/04/26 2,166 2,166 2,120 2,150 2,900
2022/04/25 2,114 2,163 2,106 2,160 7,200
2022/04/22 2,149 2,149 2,113 2,113 1,200
2022/04/21 2,169 2,184 2,125 2,126 4,000
2022/04/20 2,117 2,121 2,117 2,119 3,100
2022/04/19 2,115 2,120 2,115 2,115 1,500
2022/04/18 2,177 2,177 2,106 2,109 2,400
2022/04/15 2,164 2,183 2,125 2,150 2,600
2022/04/14 2,165 2,169 2,165 2,165 600
2022/04/13 2,160 2,161 2,152 2,160 1,600
2022/04/12 2,164 2,164 2,159 2,160 600
2022/04/11 2,190 2,190 2,161 2,165 1,100
2022/04/08 2,198 2,198 2,165 2,190 500
2022/04/07 2,176 2,225 2,152 2,165 2,600
2022/04/06 2,200 2,200 2,176 2,176 1,100
2022/04/05 2,188 2,200 2,188 2,200 1,100
2022/04/04 2,225 2,231 2,163 2,185 1,600
2022/04/01 2,167 2,229 2,100 2,222 1,900
2022/03/31 2,190 2,210 2,181 2,190 700
2022/03/30 2,200 2,222 2,172 2,172 1,200
2022/03/29 2,253 2,253 2,211 2,240 1,800
2022/03/28 2,267 2,267 2,211 2,240 2,400
2022/03/25 2,230 2,246 2,229 2,233 1,200
2022/03/24 2,231 2,231 2,190 2,205 1,000
2022/03/23 2,182 2,239 2,182 2,217 3,300
2022/03/22 2,217 2,227 2,210 2,227 2,900
2022/03/18 2,185 2,212 2,185 2,200 3,400
2022/03/17 2,181 2,200 2,181 2,200 2,600
2022/03/16 2,170 2,181 2,150 2,176 1,300
2022/03/15 2,178 2,178 2,141 2,170 500
2022/03/14 2,179 2,200 2,147 2,156 3,500
2022/03/11 2,150 2,179 2,150 2,179 3,500
2022/03/10 2,125 2,168 2,099 2,142 5,300
2022/03/09 2,114 2,114 1,949 2,100 8,100
2022/03/08 2,309 2,326 2,100 2,100 16,300
2022/03/07 2,261 2,330 2,251 2,309 16,700
2022/03/04 2,240 2,360 2,209 2,252 46,600
2022/03/03 2,156 2,249 2,156 2,222 13,600
2022/03/02 2,159 2,178 2,140 2,174 4,100
2022/03/01 2,170 2,170 2,120 2,155 4,200
2022/02/28 2,165 2,185 2,143 2,150 5,300
2022/02/25 2,113 2,136 2,110 2,129 2,400
2022/02/24 2,140 2,140 2,110 2,110 3,800
2022/02/22 2,132 2,132 2,125 2,125 1,700
2022/02/21 2,132 2,155 2,125 2,135 3,600
2022/02/18 2,131 2,185 2,116 2,153 1,700
2022/02/17 2,145 2,153 2,131 2,131 2,000
2022/02/16 2,133 2,180 2,133 2,141 3,000
2022/02/15 2,152 2,152 2,120 2,132 2,300
2022/02/14 2,201 2,201 2,112 2,130 20,500
2022/02/10 2,228 2,228 2,215 2,215 2,200
2022/02/09 2,229 2,230 2,205 2,220 2,800
2022/02/08 2,210 2,214 2,191 2,205 1,200
2022/02/07 2,200 2,234 2,200 2,203 2,900
2022/02/04 2,194 2,200 2,194 2,200 300
2022/02/03 2,172 2,199 2,172 2,197 1,200
2022/02/02 2,199 2,200 2,178 2,200 1,700
2022/02/01 2,215 2,215 2,171 2,199 1,700
2022/01/31 2,159 2,196 2,159 2,196 3,200
2022/01/28 2,162 2,174 2,155 2,156 2,400
2022/01/27 2,195 2,195 2,161 2,161 2,000
2022/01/26 2,170 2,180 2,170 2,180 1,200
2022/01/25 2,200 2,200 2,166 2,166 3,600
2022/01/24 2,161 2,227 2,161 2,177 1,000
2022/01/21 2,184 2,184 2,158 2,175 1,700
2022/01/20 2,194 2,205 2,183 2,191 1,100
2022/01/19 2,204 2,206 2,176 2,206 5,700
2022/01/18 2,216 2,216 2,201 2,203 3,900
2022/01/17 2,215 2,227 2,215 2,215 1,800
2022/01/14 2,205 2,221 2,200 2,206 7,700
2022/01/13 2,229 2,240 2,207 2,230 3,700
2022/01/12 2,206 2,221 2,206 2,216 1,900
2022/01/11 2,215 2,215 2,205 2,205 2,500
2022/01/07 2,209 2,215 2,200 2,215 2,400
2022/01/06 2,219 2,219 2,203 2,210 1,300
2022/01/05 2,211 2,219 2,208 2,219 1,800
2022/01/04 2,190 2,209 2,190 2,205 900

このページの先頭へ