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
2023/12/29 1,214 1,214 1,200 1,204 7,900
2023/12/28 1,201 1,209 1,198 1,209 10,800
2023/12/28 1 -> 2.00 分割
2023/12/27 2,405 2,418 2,405 2,415 6,600
2023/12/26 2,402 2,405 2,397 2,401 4,600
2023/12/25 2,410 2,412 2,400 2,409 3,600
2023/12/22 2,417 2,417 2,410 2,410 2,000
2023/12/21 2,412 2,419 2,410 2,410 2,600
2023/12/20 2,414 2,420 2,411 2,412 1,700
2023/12/19 2,415 2,417 2,402 2,417 900
2023/12/18 2,417 2,420 2,415 2,415 3,500
2023/12/15 2,402 2,420 2,402 2,417 2,000
2023/12/14 2,422 2,422 2,402 2,402 2,500
2023/12/13 2,418 2,427 2,418 2,422 1,000
2023/12/12 2,430 2,440 2,421 2,428 3,100
2023/12/11 2,440 2,440 2,420 2,430 6,000
2023/12/08 2,423 2,434 2,416 2,434 5,100
2023/12/07 2,440 2,440 2,423 2,423 6,300
2023/12/06 2,426 2,430 2,424 2,424 3,300
2023/12/05 2,426 2,430 2,421 2,427 1,900
2023/12/04 2,414 2,428 2,414 2,426 2,100
2023/12/01 2,419 2,419 2,410 2,414 2,800
2023/11/30 2,406 2,423 2,406 2,419 3,600
2023/11/29 2,417 2,417 2,407 2,407 1,200
2023/11/28 2,415 2,420 2,408 2,410 2,800
2023/11/27 2,415 2,419 2,404 2,410 3,600
2023/11/24 2,407 2,423 2,401 2,415 4,300
2023/11/22 2,428 2,428 2,404 2,407 7,700
2023/11/21 2,400 2,418 2,400 2,401 4,500
2023/11/20 2,404 2,417 2,400 2,405 6,200
2023/11/17 2,411 2,420 2,411 2,413 1,700
2023/11/16 2,409 2,424 2,409 2,410 3,400
2023/11/15 2,421 2,427 2,410 2,419 5,600
2023/11/14 2,427 2,427 2,413 2,419 1,800
2023/11/13 2,419 2,426 2,407 2,420 3,700
2023/11/10 2,408 2,420 2,401 2,420 7,600
2023/11/09 2,422 2,422 2,403 2,420 1,800
2023/11/08 2,423 2,426 2,405 2,405 1,200
2023/11/07 2,404 2,425 2,404 2,423 900
2023/11/06 2,400 2,418 2,400 2,416 2,800
2023/11/02 2,395 2,412 2,395 2,400 2,100
2023/11/01 2,402 2,419 2,388 2,395 4,100
2023/10/31 2,401 2,420 2,400 2,420 1,700
2023/10/30 2,419 2,419 2,400 2,400 1,300
2023/10/27 2,427 2,427 2,403 2,419 800
2023/10/26 2,410 2,418 2,387 2,405 2,900
2023/10/25 2,411 2,450 2,410 2,420 1,600
2023/10/24 2,429 2,429 2,410 2,411 1,600
2023/10/23 2,418 2,431 2,414 2,414 1,100
2023/10/20 2,447 2,447 2,414 2,416 4,500
2023/10/19 2,417 2,440 2,417 2,440 800
2023/10/18 2,419 2,419 2,419 2,419 200
2023/10/17 2,417 2,420 2,413 2,417 1,900
2023/10/16 2,435 2,438 2,420 2,420 1,000
2023/10/13 2,445 2,445 2,435 2,435 500
2023/10/12 2,435 2,441 2,430 2,441 300
2023/10/11 2,427 2,440 2,426 2,440 400
2023/10/10 2,441 2,441 2,418 2,431 1,400
2023/10/06 2,440 2,440 2,427 2,435 700
2023/10/05 2,424 2,429 2,414 2,425 1,100
2023/10/04 2,411 2,437 2,411 2,414 1,300
2023/10/03 2,471 2,471 2,422 2,422 6,200
2023/10/02 2,462 2,477 2,462 2,471 1,300
2023/09/29 2,496 2,496 2,457 2,479 1,500
2023/09/28 2,471 2,496 2,463 2,496 4,400
2023/09/27 2,500 2,518 2,500 2,502 4,300
2023/09/26 2,515 2,515 2,492 2,500 2,400
2023/09/25 2,537 2,548 2,517 2,517 3,000
2023/09/22 2,550 2,550 2,524 2,547 1,100
2023/09/21 2,554 2,571 2,532 2,556 700
2023/09/20 2,568 2,575 2,549 2,559 2,600
2023/09/19 2,526 2,551 2,519 2,534 2,800
2023/09/15 2,525 2,550 2,525 2,531 3,100
2023/09/14 2,475 2,700 2,475 2,555 14,000
2023/09/13 2,487 2,487 2,452 2,482 2,100
2023/09/12 2,447 2,460 2,447 2,448 1,200
2023/09/11 2,469 2,478 2,430 2,447 9,300
2023/09/08 2,490 2,497 2,468 2,468 2,800
2023/09/07 2,496 2,496 2,479 2,490 2,700
2023/09/06 2,492 2,492 2,475 2,488 2,100
2023/09/05 2,486 2,517 2,486 2,498 3,600
2023/09/04 2,485 2,486 2,468 2,482 3,600
2023/09/01 2,471 2,479 2,461 2,466 1,900
2023/08/31 2,457 2,465 2,457 2,461 600
2023/08/30 2,476 2,476 2,458 2,462 6,000
2023/08/29 2,469 2,469 2,458 2,458 1,800
2023/08/28 2,460 2,474 2,458 2,461 4,500
2023/08/25 2,451 2,459 2,450 2,458 3,300
2023/08/24 2,431 2,459 2,428 2,455 3,200
2023/08/23 2,420 2,444 2,412 2,444 7,400
2023/08/22 2,425 2,425 2,418 2,424 1,800
2023/08/21 2,426 2,426 2,416 2,424 1,400
2023/08/18 2,413 2,425 2,413 2,415 1,300
2023/08/17 2,448 2,448 2,411 2,424 3,500
2023/08/16 2,444 2,450 2,430 2,448 3,300
2023/08/15 2,440 2,440 2,423 2,439 1,100
2023/08/14 2,415 2,452 2,415 2,436 2,500
2023/08/10 2,422 2,443 2,413 2,428 4,300
2023/08/09 2,448 2,448 2,428 2,432 1,000
2023/08/08 2,445 2,445 2,420 2,435 3,400
2023/08/07 2,439 2,445 2,439 2,442 400
2023/08/04 2,443 2,458 2,440 2,441 600
2023/08/03 2,460 2,466 2,440 2,440 1,800
2023/08/02 2,470 2,470 2,453 2,460 1,100
2023/08/01 2,472 2,485 2,472 2,473 500
2023/07/31 2,468 2,486 2,464 2,470 3,100
2023/07/28 2,469 2,469 2,457 2,468 1,300
2023/07/27 2,466 2,468 2,450 2,468 2,400
2023/07/26 2,474 2,474 2,450 2,453 1,000
2023/07/25 2,473 2,476 2,436 2,453 4,200
2023/07/24 2,449 2,449 2,437 2,446 1,300
2023/07/21 2,433 2,444 2,433 2,437 1,000
2023/07/20 2,436 2,440 2,430 2,431 3,500
2023/07/19 2,440 2,457 2,437 2,440 2,300
2023/07/18 2,427 2,450 2,427 2,442 3,400
2023/07/14 2,448 2,450 2,437 2,438 3,600
2023/07/13 2,450 2,450 2,438 2,439 3,100
2023/07/12 2,460 2,460 2,450 2,450 400
2023/07/11 2,480 2,480 2,450 2,467 2,600
2023/07/10 2,460 2,473 2,460 2,468 1,700
2023/07/07 2,477 2,477 2,445 2,472 7,000
2023/07/06 2,484 2,484 2,451 2,470 5,200
2023/07/05 2,464 2,475 2,450 2,475 3,800
2023/07/04 2,444 2,465 2,444 2,464 3,800
2023/07/03 2,455 2,460 2,443 2,444 4,800
2023/06/30 2,435 2,440 2,426 2,440 1,600
2023/06/29 2,438 2,440 2,437 2,440 2,300
2023/06/28 2,426 2,439 2,422 2,439 1,800
2023/06/27 2,424 2,424 2,397 2,416 5,400
2023/06/26 2,420 2,429 2,400 2,411 8,500
2023/06/23 2,436 2,436 2,406 2,417 7,900
2023/06/22 2,448 2,450 2,433 2,441 3,000
2023/06/21 2,448 2,450 2,440 2,444 2,200
2023/06/20 2,434 2,465 2,434 2,442 1,900
2023/06/19 2,426 2,477 2,426 2,441 10,000
2023/06/16 2,470 2,470 2,466 2,466 1,000
2023/06/15 2,458 2,484 2,458 2,470 3,800
2023/06/14 2,463 2,474 2,456 2,463 3,800
2023/06/13 2,470 2,474 2,463 2,463 3,100
2023/06/12 2,483 2,487 2,463 2,470 7,900
2023/06/09 2,460 2,480 2,456 2,479 7,200
2023/06/08 2,443 2,461 2,442 2,455 7,600
2023/06/07 2,440 2,445 2,427 2,444 4,300
2023/06/06 2,428 2,440 2,428 2,440 3,300
2023/06/05 2,439 2,442 2,424 2,428 6,400
2023/06/02 2,441 2,441 2,421 2,439 3,000
2023/06/01 2,422 2,437 2,422 2,433 2,300
2023/05/31 2,422 2,441 2,422 2,422 3,000
2023/05/30 2,446 2,446 2,422 2,437 3,500
2023/05/29 2,446 2,446 2,420 2,428 5,300
2023/05/26 2,432 2,454 2,415 2,423 3,500
2023/05/25 2,430 2,454 2,430 2,432 13,700
2023/05/24 2,442 2,442 2,415 2,430 9,100
2023/05/23 2,444 2,465 2,412 2,442 25,800
2023/05/22 2,368 2,475 2,350 2,449 83,500
2023/05/19 2,666 2,689 2,634 2,668 32,400
2023/05/18 2,685 2,688 2,619 2,644 15,700
2023/05/17 2,665 2,685 2,653 2,668 7,700
2023/05/16 2,677 2,677 2,630 2,665 7,200
2023/05/15 2,675 2,675 2,656 2,675 3,000
2023/05/12 2,673 2,684 2,651 2,675 2,000
2023/05/11 2,690 2,700 2,675 2,675 2,300
2023/05/10 2,679 2,694 2,661 2,694 2,800
2023/05/09 2,680 2,690 2,653 2,680 6,000
2023/05/08 2,668 2,681 2,642 2,681 2,200
2023/05/02 2,640 2,666 2,632 2,666 2,300
2023/05/01 2,657 2,657 2,630 2,650 3,900
2023/04/28 2,624 2,644 2,621 2,628 1,300
2023/04/27 2,650 2,650 2,595 2,624 3,000
2023/04/26 2,606 2,646 2,600 2,646 2,500
2023/04/25 2,661 2,661 2,604 2,627 2,200
2023/04/24 2,630 2,665 2,630 2,646 1,600
2023/04/21 2,610 2,659 2,600 2,620 4,500
2023/04/20 2,586 2,620 2,580 2,615 5,100
2023/04/19 2,552 2,589 2,531 2,579 3,600
2023/04/18 2,530 2,569 2,530 2,552 5,400
2023/04/17 2,527 2,552 2,527 2,540 3,800
2023/04/14 2,545 2,556 2,524 2,556 4,200
2023/04/13 2,550 2,570 2,540 2,540 2,000
2023/04/12 2,551 2,559 2,525 2,556 3,400
2023/04/11 2,546 2,568 2,546 2,552 1,700
2023/04/10 2,551 2,563 2,504 2,555 3,600
2023/04/07 2,566 2,566 2,545 2,557 1,300
2023/04/06 2,571 2,575 2,544 2,544 2,300
2023/04/05 2,585 2,587 2,551 2,561 3,200
2023/04/04 2,600 2,600 2,586 2,597 900
2023/04/03 2,625 2,626 2,587 2,594 2,400
2023/03/31 2,590 2,601 2,578 2,601 2,400
2023/03/30 2,570 2,589 2,555 2,587 4,900
2023/03/29 2,597 2,640 2,593 2,640 2,800
2023/03/28 2,602 2,611 2,586 2,599 5,300
2023/03/27 2,606 2,640 2,596 2,601 11,200
2023/03/24 2,714 2,714 2,671 2,706 1,400
2023/03/23 2,681 2,735 2,642 2,705 2,400
2023/03/22 2,664 2,677 2,637 2,669 2,400
2023/03/20 2,670 2,710 2,630 2,630 3,200
2023/03/17 2,640 2,680 2,637 2,680 2,400
2023/03/16 2,592 2,637 2,591 2,637 2,800
2023/03/15 2,663 2,665 2,631 2,643 2,700
2023/03/14 2,700 2,700 2,580 2,625 7,200
2023/03/13 2,711 2,745 2,700 2,703 7,700
2023/03/10 2,775 2,785 2,739 2,757 4,800
2023/03/09 2,742 2,787 2,742 2,778 3,400
2023/03/08 2,726 2,743 2,712 2,725 3,000
2023/03/07 2,741 2,744 2,725 2,733 3,000
2023/03/06 2,730 2,790 2,730 2,740 3,500
2023/03/03 2,710 2,739 2,710 2,722 2,500
2023/03/02 2,755 2,755 2,701 2,705 4,500
2023/03/01 2,771 2,771 2,722 2,730 10,200
2023/02/28 2,761 2,799 2,761 2,785 9,700
2023/02/27 2,734 2,742 2,728 2,742 2,700
2023/02/24 2,738 2,750 2,730 2,734 2,200
2023/02/22 2,728 2,728 2,702 2,725 1,500
2023/02/21 2,723 2,728 2,683 2,728 5,000
2023/02/20 2,710 2,722 2,682 2,722 12,500
2023/02/17 2,697 2,708 2,690 2,707 9,100
2023/02/16 2,657 2,704 2,657 2,684 7,300
2023/02/15 2,642 2,666 2,642 2,656 2,300
2023/02/14 2,665 2,665 2,630 2,640 2,900
2023/02/13 2,625 2,679 2,610 2,664 3,900
2023/02/10 2,637 2,637 2,611 2,631 7,700
2023/02/09 2,653 2,687 2,620 2,687 7,000
2023/02/08 2,620 2,625 2,602 2,621 1,400
2023/02/07 2,640 2,640 2,618 2,630 1,400
2023/02/06 2,632 2,664 2,603 2,620 1,700
2023/02/03 2,627 2,644 2,621 2,621 2,900
2023/02/02 2,641 2,657 2,636 2,641 3,000
2023/02/01 2,675 2,675 2,640 2,640 2,500
2023/01/31 2,691 2,691 2,577 2,639 9,300
2023/01/30 2,725 2,725 2,632 2,703 12,800
2023/01/27 2,658 2,810 2,653 2,745 38,800
2023/01/26 2,586 2,619 2,550 2,619 8,200
2023/01/25 2,535 2,570 2,514 2,520 4,700
2023/01/24 2,517 2,535 2,506 2,534 3,500
2023/01/23 2,489 2,510 2,473 2,495 4,600
2023/01/20 2,475 2,479 2,472 2,479 1,900
2023/01/19 2,475 2,475 2,456 2,467 1,100
2023/01/18 2,440 2,476 2,440 2,459 2,400
2023/01/17 2,433 2,440 2,433 2,440 600
2023/01/16 2,466 2,466 2,435 2,435 7,900
2023/01/13 2,444 2,445 2,438 2,438 600
2023/01/12 2,442 2,442 2,434 2,434 1,800
2023/01/11 2,428 2,434 2,420 2,434 1,800
2023/01/10 2,411 2,427 2,411 2,416 1,400
2023/01/06 2,416 2,416 2,395 2,410 1,900
2023/01/05 2,377 2,410 2,376 2,408 1,800
2023/01/04 2,416 2,416 2,376 2,376 1,200

このページの先頭へ