6998 日本タングステン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,400 | 1,406 | 1,333 | 1,351 | 105,900 | 1,351 |
| 2025-11-13 | 1,483 | 1,487 | 1,461 | 1,481 | 13,000 | 1,481 |
| 2025-11-12 | 1,450 | 1,510 | 1,450 | 1,483 | 14,600 | 1,483 |
| 2025-11-11 | 1,468 | 1,468 | 1,422 | 1,457 | 7,200 | 1,457 |
| 2025-11-10 | 1,450 | 1,498 | 1,450 | 1,461 | 31,400 | 1,461 |
| 2025-11-07 | 1,487 | 1,489 | 1,435 | 1,446 | 21,700 | 1,446 |
| 2025-11-06 | 1,472 | 1,487 | 1,451 | 1,487 | 5,800 | 1,487 |
| 2025-11-05 | 1,485 | 1,489 | 1,435 | 1,452 | 18,900 | 1,452 |
| 2025-11-04 | 1,498 | 1,520 | 1,480 | 1,488 | 22,000 | 1,488 |
| 2025-10-31 | 1,494 | 1,520 | 1,484 | 1,492 | 26,200 | 1,492 |
| 2025-10-30 | 1,510 | 1,521 | 1,500 | 1,519 | 8,500 | 1,519 |
| 2025-10-29 | 1,492 | 1,528 | 1,491 | 1,510 | 19,900 | 1,510 |
| 2025-10-28 | 1,521 | 1,521 | 1,480 | 1,487 | 21,300 | 1,487 |
| 2025-10-27 | 1,512 | 1,548 | 1,512 | 1,522 | 24,400 | 1,522 |
| 2025-10-24 | 1,482 | 1,498 | 1,478 | 1,490 | 6,900 | 1,490 |
| 2025-10-23 | 1,466 | 1,511 | 1,466 | 1,490 | 14,800 | 1,490 |
| 2025-10-22 | 1,401 | 1,533 | 1,401 | 1,491 | 69,200 | 1,491 |
| 2025-10-21 | 1,409 | 1,410 | 1,396 | 1,400 | 8,400 | 1,400 |
| 2025-10-20 | 1,408 | 1,427 | 1,382 | 1,408 | 10,800 | 1,408 |
| 2025-10-17 | 1,401 | 1,411 | 1,395 | 1,398 | 2,800 | 1,398 |
| 2025-10-16 | 1,430 | 1,432 | 1,397 | 1,401 | 12,800 | 1,401 |
| 2025-10-15 | 1,333 | 1,430 | 1,333 | 1,430 | 42,000 | 1,430 |
| 2025-10-14 | 1,321 | 1,340 | 1,317 | 1,333 | 20,700 | 1,333 |
| 2025-10-10 | 1,419 | 1,419 | 1,324 | 1,338 | 39,600 | 1,338 |
| 2025-10-09 | 1,383 | 1,425 | 1,379 | 1,418 | 33,400 | 1,418 |
| 2025-10-08 | 1,395 | 1,406 | 1,383 | 1,383 | 8,200 | 1,383 |
| 2025-10-07 | 1,397 | 1,407 | 1,384 | 1,397 | 15,400 | 1,397 |
| 2025-10-06 | 1,394 | 1,412 | 1,370 | 1,389 | 15,900 | 1,389 |
| 2025-10-03 | 1,349 | 1,364 | 1,330 | 1,364 | 8,800 | 1,364 |
| 2025-10-02 | 1,326 | 1,345 | 1,312 | 1,342 | 9,900 | 1,342 |
| 2025-10-01 | 1,342 | 1,342 | 1,311 | 1,311 | 12,100 | 1,311 |
| 2025-09-30 | 1,377 | 1,378 | 1,333 | 1,345 | 16,100 | 1,345 |
| 2025-09-29 | 1,380 | 1,380 | 1,371 | 1,377 | 18,100 | 1,377 |
| 2025-09-26 | 1,387 | 1,387 | 1,370 | 1,375 | 2,800 | 1,375 |
| 2025-09-25 | 1,371 | 1,393 | 1,371 | 1,387 | 1,800 | 1,387 |
| 2025-09-24 | 1,361 | 1,384 | 1,355 | 1,369 | 14,700 | 1,369 |
| 2025-09-22 | 1,392 | 1,407 | 1,379 | 1,381 | 7,900 | 1,381 |
| 2025-09-19 | 1,382 | 1,398 | 1,372 | 1,383 | 9,500 | 1,383 |
| 2025-09-18 | 1,375 | 1,382 | 1,365 | 1,381 | 4,000 | 1,381 |
| 2025-09-17 | 1,370 | 1,382 | 1,361 | 1,369 | 6,200 | 1,369 |
| 2025-09-16 | 1,380 | 1,381 | 1,351 | 1,371 | 10,800 | 1,371 |
| 2025-09-12 | 1,378 | 1,380 | 1,355 | 1,380 | 3,200 | 1,380 |
| 2025-09-11 | 1,369 | 1,384 | 1,363 | 1,368 | 4,300 | 1,368 |
| 2025-09-10 | 1,376 | 1,378 | 1,364 | 1,369 | 10,500 | 1,369 |
| 2025-09-09 | 1,394 | 1,399 | 1,370 | 1,381 | 10,400 | 1,381 |
| 2025-09-08 | 1,384 | 1,420 | 1,382 | 1,392 | 19,500 | 1,392 |
| 2025-09-05 | 1,387 | 1,387 | 1,370 | 1,376 | 5,800 | 1,376 |
| 2025-09-04 | 1,372 | 1,384 | 1,364 | 1,383 | 4,500 | 1,383 |
| 2025-09-03 | 1,390 | 1,390 | 1,361 | 1,362 | 6,700 | 1,362 |
| 2025-09-02 | 1,378 | 1,391 | 1,375 | 1,381 | 6,200 | 1,381 |
| 2025-09-01 | 1,374 | 1,395 | 1,374 | 1,391 | 9,900 | 1,391 |
| 2025-08-29 | 1,348 | 1,388 | 1,340 | 1,385 | 15,500 | 1,385 |
| 2025-08-28 | 1,330 | 1,348 | 1,312 | 1,344 | 17,100 | 1,344 |
| 2025-08-27 | 1,316 | 1,321 | 1,312 | 1,315 | 7,100 | 1,315 |
| 2025-08-26 | 1,350 | 1,350 | 1,300 | 1,309 | 25,900 | 1,309 |
| 2025-08-25 | 1,315 | 1,347 | 1,315 | 1,344 | 7,800 | 1,344 |
| 2025-08-22 | 1,323 | 1,325 | 1,296 | 1,315 | 15,000 | 1,315 |
| 2025-08-21 | 1,328 | 1,336 | 1,321 | 1,333 | 2,700 | 1,333 |
| 2025-08-20 | 1,311 | 1,345 | 1,300 | 1,335 | 15,900 | 1,335 |
| 2025-08-19 | 1,307 | 1,311 | 1,297 | 1,309 | 3,600 | 1,309 |
| 2025-08-18 | 1,309 | 1,328 | 1,308 | 1,311 | 4,900 | 1,311 |
| 2025-08-15 | 1,308 | 1,319 | 1,301 | 1,310 | 7,600 | 1,310 |
| 2025-08-14 | 1,303 | 1,320 | 1,303 | 1,314 | 7,500 | 1,314 |
| 2025-08-13 | 1,306 | 1,317 | 1,305 | 1,310 | 4,300 | 1,310 |
| 2025-08-12 | 1,305 | 1,318 | 1,305 | 1,309 | 14,700 | 1,309 |
| 2025-08-08 | 1,296 | 1,300 | 1,275 | 1,299 | 20,500 | 1,299 |
| 2025-08-07 | 1,323 | 1,369 | 1,318 | 1,347 | 16,400 | 1,347 |
| 2025-08-06 | 1,307 | 1,334 | 1,302 | 1,330 | 14,400 | 1,330 |
| 2025-08-05 | 1,300 | 1,302 | 1,290 | 1,302 | 2,600 | 1,302 |
| 2025-08-04 | 1,298 | 1,300 | 1,290 | 1,300 | 3,900 | 1,300 |
| 2025-08-01 | 1,286 | 1,300 | 1,276 | 1,298 | 12,100 | 1,298 |
| 2025-07-31 | 1,262 | 1,278 | 1,262 | 1,278 | 2,600 | 1,278 |
| 2025-07-30 | 1,274 | 1,279 | 1,265 | 1,265 | 12,800 | 1,265 |
| 2025-07-29 | 1,276 | 1,276 | 1,252 | 1,270 | 9,400 | 1,270 |
| 2025-07-28 | 1,259 | 1,274 | 1,258 | 1,274 | 10,400 | 1,274 |
| 2025-07-25 | 1,248 | 1,258 | 1,245 | 1,258 | 9,600 | 1,258 |
| 2025-07-24 | 1,237 | 1,258 | 1,232 | 1,256 | 13,400 | 1,256 |
| 2025-07-23 | 1,229 | 1,240 | 1,229 | 1,230 | 2,700 | 1,230 |
| 2025-07-22 | 1,227 | 1,231 | 1,225 | 1,226 | 4,300 | 1,226 |
| 2025-07-18 | 1,235 | 1,247 | 1,235 | 1,235 | 2,700 | 1,235 |
| 2025-07-17 | 1,237 | 1,237 | 1,232 | 1,232 | 3,200 | 1,232 |
| 2025-07-16 | 1,240 | 1,248 | 1,236 | 1,236 | 2,800 | 1,236 |
| 2025-07-15 | 1,252 | 1,252 | 1,238 | 1,239 | 6,100 | 1,239 |
| 2025-07-14 | 1,254 | 1,254 | 1,225 | 1,247 | 6,200 | 1,247 |
| 2025-07-11 | 1,258 | 1,258 | 1,244 | 1,250 | 15,500 | 1,250 |
| 2025-07-10 | 1,254 | 1,254 | 1,240 | 1,253 | 7,700 | 1,253 |
| 2025-07-09 | 1,254 | 1,254 | 1,245 | 1,250 | 2,800 | 1,250 |
| 2025-07-08 | 1,246 | 1,250 | 1,230 | 1,243 | 3,900 | 1,243 |
| 2025-07-07 | 1,246 | 1,258 | 1,240 | 1,244 | 4,500 | 1,244 |
| 2025-07-04 | 1,250 | 1,250 | 1,244 | 1,244 | 2,800 | 1,244 |
| 2025-07-03 | 1,250 | 1,252 | 1,245 | 1,250 | 9,200 | 1,250 |
| 2025-07-02 | 1,251 | 1,257 | 1,250 | 1,250 | 2,800 | 1,250 |
| 2025-07-01 | 1,250 | 1,260 | 1,245 | 1,257 | 2,900 | 1,257 |
| 2025-06-30 | 1,251 | 1,253 | 1,247 | 1,248 | 7,100 | 1,248 |
| 2025-06-27 | 1,259 | 1,260 | 1,248 | 1,260 | 6,200 | 1,260 |
| 2025-06-26 | 1,244 | 1,255 | 1,241 | 1,250 | 6,200 | 1,250 |
| 2025-06-25 | 1,250 | 1,250 | 1,241 | 1,241 | 3,400 | 1,241 |
| 2025-06-24 | 1,249 | 1,252 | 1,249 | 1,250 | 6,300 | 1,250 |
| 2025-06-23 | 1,251 | 1,251 | 1,225 | 1,248 | 6,900 | 1,248 |
| 2025-06-20 | 1,259 | 1,259 | 1,250 | 1,254 | 2,600 | 1,254 |
| 2025-06-19 | 1,250 | 1,254 | 1,236 | 1,253 | 3,000 | 1,253 |
| 2025-06-18 | 1,235 | 1,263 | 1,231 | 1,250 | 15,600 | 1,250 |
| 2025-06-17 | 1,250 | 1,250 | 1,230 | 1,237 | 8,800 | 1,237 |
| 2025-06-16 | 1,246 | 1,248 | 1,225 | 1,236 | 4,600 | 1,236 |
| 2025-06-13 | 1,230 | 1,247 | 1,230 | 1,236 | 7,800 | 1,236 |
| 2025-06-12 | 1,239 | 1,243 | 1,230 | 1,234 | 4,900 | 1,234 |
| 2025-06-11 | 1,239 | 1,239 | 1,230 | 1,239 | 2,800 | 1,239 |
| 2025-06-10 | 1,253 | 1,259 | 1,237 | 1,239 | 16,900 | 1,239 |
| 2025-06-09 | 1,234 | 1,239 | 1,213 | 1,239 | 10,100 | 1,239 |
| 2025-06-06 | 1,235 | 1,235 | 1,222 | 1,232 | 8,000 | 1,232 |
| 2025-06-05 | 1,216 | 1,225 | 1,210 | 1,223 | 5,100 | 1,223 |
| 2025-06-04 | 1,220 | 1,224 | 1,208 | 1,218 | 5,200 | 1,218 |
| 2025-06-03 | 1,217 | 1,221 | 1,200 | 1,217 | 3,400 | 1,217 |
| 2025-06-02 | 1,213 | 1,220 | 1,212 | 1,217 | 9,800 | 1,217 |
| 2025-05-30 | 1,214 | 1,214 | 1,206 | 1,214 | 2,800 | 1,214 |
| 2025-05-29 | 1,217 | 1,217 | 1,202 | 1,210 | 5,300 | 1,210 |
| 2025-05-28 | 1,206 | 1,210 | 1,197 | 1,206 | 5,400 | 1,206 |
| 2025-05-27 | 1,198 | 1,199 | 1,193 | 1,195 | 2,000 | 1,195 |
| 2025-05-26 | 1,185 | 1,196 | 1,185 | 1,196 | 2,400 | 1,196 |
| 2025-05-23 | 1,181 | 1,189 | 1,181 | 1,186 | 2,900 | 1,186 |
| 2025-05-22 | 1,206 | 1,206 | 1,141 | 1,181 | 15,400 | 1,181 |
| 2025-05-21 | 1,214 | 1,216 | 1,199 | 1,206 | 16,900 | 1,206 |
| 2025-05-20 | 1,210 | 1,211 | 1,190 | 1,204 | 4,500 | 1,204 |
| 2025-05-19 | 1,185 | 1,201 | 1,185 | 1,200 | 6,900 | 1,200 |
| 2025-05-16 | 1,197 | 1,215 | 1,190 | 1,215 | 6,200 | 1,215 |
| 2025-05-15 | 1,199 | 1,199 | 1,193 | 1,195 | 2,400 | 1,195 |
| 2025-05-14 | 1,200 | 1,218 | 1,195 | 1,210 | 34,900 | 1,210 |
| 2025-05-13 | 1,203 | 1,211 | 1,200 | 1,210 | 2,500 | 1,210 |
| 2025-05-12 | 1,211 | 1,215 | 1,202 | 1,203 | 4,300 | 1,203 |
| 2025-05-09 | 1,199 | 1,205 | 1,198 | 1,200 | 1,800 | 1,200 |
| 2025-05-08 | 1,186 | 1,199 | 1,186 | 1,199 | 1,800 | 1,199 |
| 2025-05-07 | 1,174 | 1,187 | 1,172 | 1,179 | 2,400 | 1,179 |
| 2025-05-02 | 1,163 | 1,178 | 1,154 | 1,174 | 16,900 | 1,174 |
| 2025-05-01 | 1,182 | 1,182 | 1,165 | 1,172 | 1,400 | 1,172 |
| 2025-04-30 | 1,162 | 1,226 | 1,135 | 1,167 | 34,900 | 1,167 |
| 2025-04-28 | 1,155 | 1,198 | 1,110 | 1,154 | 38,700 | 1,154 |
| 2025-04-25 | 1,135 | 1,148 | 1,131 | 1,148 | 1,700 | 1,148 |
| 2025-04-24 | 1,131 | 1,135 | 1,131 | 1,135 | 1,700 | 1,135 |
| 2025-04-23 | 1,125 | 1,162 | 1,111 | 1,128 | 4,300 | 1,128 |
| 2025-04-22 | 1,128 | 1,134 | 1,090 | 1,107 | 4,200 | 1,107 |
| 2025-04-21 | 1,130 | 1,130 | 1,120 | 1,127 | 3,300 | 1,127 |
| 2025-04-18 | 1,120 | 1,139 | 1,118 | 1,125 | 2,200 | 1,125 |
| 2025-04-17 | 1,128 | 1,140 | 1,100 | 1,118 | 4,000 | 1,118 |
| 2025-04-16 | 1,130 | 1,146 | 1,105 | 1,105 | 2,500 | 1,105 |
| 2025-04-15 | 1,105 | 1,155 | 1,105 | 1,123 | 3,500 | 1,123 |
| 2025-04-14 | 1,095 | 1,125 | 1,095 | 1,105 | 4,900 | 1,105 |
| 2025-04-11 | 1,091 | 1,105 | 1,074 | 1,100 | 5,000 | 1,100 |
| 2025-04-10 | 1,132 | 1,132 | 1,091 | 1,120 | 5,600 | 1,120 |
| 2025-04-09 | 1,103 | 1,103 | 1,010 | 1,060 | 9,500 | 1,060 |
| 2025-04-08 | 1,101 | 1,119 | 1,078 | 1,105 | 4,600 | 1,105 |
| 2025-04-07 | 1,050 | 1,113 | 1,000 | 1,078 | 12,000 | 1,078 |
| 2025-04-04 | 1,165 | 1,178 | 1,130 | 1,135 | 10,800 | 1,135 |
| 2025-04-03 | 1,199 | 1,199 | 1,181 | 1,185 | 8,800 | 1,185 |
| 2025-04-02 | 1,211 | 1,211 | 1,200 | 1,205 | 4,800 | 1,205 |
| 2025-04-01 | 1,223 | 1,223 | 1,209 | 1,211 | 3,200 | 1,211 |
| 2025-03-31 | 1,211 | 1,240 | 1,211 | 1,212 | 5,500 | 1,212 |
| 2025-03-28 | 1,230 | 1,230 | 1,210 | 1,230 | 5,100 | 1,230 |
| 2025-03-27 | 1,249 | 1,255 | 1,248 | 1,248 | 3,700 | 1,248 |
| 2025-03-26 | 1,252 | 1,253 | 1,246 | 1,249 | 3,700 | 1,249 |
| 2025-03-25 | 1,247 | 1,252 | 1,240 | 1,252 | 2,400 | 1,252 |
| 2025-03-24 | 1,244 | 1,249 | 1,240 | 1,241 | 4,000 | 1,241 |
| 2025-03-21 | 1,239 | 1,245 | 1,238 | 1,245 | 4,900 | 1,245 |
| 2025-03-19 | 1,233 | 1,240 | 1,231 | 1,239 | 4,600 | 1,239 |
| 2025-03-18 | 1,231 | 1,239 | 1,230 | 1,239 | 5,100 | 1,239 |
| 2025-03-17 | 1,238 | 1,238 | 1,227 | 1,229 | 10,700 | 1,229 |
| 2025-03-14 | 1,233 | 1,242 | 1,227 | 1,229 | 6,400 | 1,229 |
| 2025-03-13 | 1,235 | 1,239 | 1,230 | 1,233 | 2,300 | 1,233 |
| 2025-03-12 | 1,227 | 1,230 | 1,227 | 1,228 | 2,300 | 1,228 |
| 2025-03-11 | 1,239 | 1,239 | 1,228 | 1,229 | 3,600 | 1,229 |
| 2025-03-10 | 1,235 | 1,245 | 1,230 | 1,245 | 5,200 | 1,245 |
| 2025-03-07 | 1,235 | 1,236 | 1,233 | 1,235 | 1,500 | 1,235 |
| 2025-03-06 | 1,241 | 1,245 | 1,231 | 1,235 | 4,400 | 1,235 |
| 2025-03-05 | 1,232 | 1,240 | 1,232 | 1,238 | 1,800 | 1,238 |
| 2025-03-04 | 1,234 | 1,240 | 1,230 | 1,233 | 2,600 | 1,233 |
| 2025-03-03 | 1,230 | 1,235 | 1,230 | 1,234 | 1,900 | 1,234 |
| 2025-02-28 | 1,230 | 1,232 | 1,221 | 1,229 | 6,100 | 1,229 |
| 2025-02-27 | 1,234 | 1,234 | 1,222 | 1,229 | 5,000 | 1,229 |
| 2025-02-26 | 1,229 | 1,231 | 1,223 | 1,224 | 3,800 | 1,224 |
| 2025-02-25 | 1,220 | 1,237 | 1,220 | 1,228 | 5,400 | 1,228 |
| 2025-02-21 | 1,221 | 1,228 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2025-02-20 | 1,227 | 1,229 | 1,221 | 1,221 | 2,400 | 1,221 |
| 2025-02-19 | 1,228 | 1,230 | 1,220 | 1,226 | 4,800 | 1,226 |
| 2025-02-18 | 1,225 | 1,230 | 1,220 | 1,222 | 4,600 | 1,222 |
| 2025-02-17 | 1,230 | 1,232 | 1,220 | 1,225 | 8,100 | 1,225 |
| 2025-02-14 | 1,227 | 1,228 | 1,222 | 1,225 | 6,400 | 1,225 |
| 2025-02-13 | 1,231 | 1,235 | 1,224 | 1,225 | 7,500 | 1,225 |
| 2025-02-12 | 1,245 | 1,247 | 1,231 | 1,235 | 4,300 | 1,235 |
| 2025-02-10 | 1,256 | 1,256 | 1,226 | 1,240 | 6,500 | 1,240 |
| 2025-02-07 | 1,262 | 1,262 | 1,226 | 1,235 | 17,500 | 1,235 |
| 2025-02-06 | 1,236 | 1,264 | 1,233 | 1,256 | 9,600 | 1,256 |
| 2025-02-05 | 1,250 | 1,277 | 1,212 | 1,232 | 27,000 | 1,232 |
| 2025-02-04 | 1,231 | 1,350 | 1,215 | 1,245 | 29,500 | 1,245 |
| 2025-02-03 | 1,238 | 1,238 | 1,220 | 1,230 | 5,500 | 1,230 |
| 2025-01-31 | 1,230 | 1,239 | 1,229 | 1,239 | 6,500 | 1,239 |
| 2025-01-30 | 1,230 | 1,234 | 1,220 | 1,230 | 6,500 | 1,230 |
| 2025-01-29 | 1,237 | 1,237 | 1,168 | 1,218 | 23,800 | 1,218 |
| 2025-01-28 | 1,229 | 1,231 | 1,222 | 1,231 | 800 | 1,231 |
| 2025-01-27 | 1,237 | 1,238 | 1,229 | 1,230 | 1,900 | 1,230 |
| 2025-01-24 | 1,238 | 1,239 | 1,214 | 1,237 | 2,400 | 1,237 |
| 2025-01-23 | 1,245 | 1,247 | 1,213 | 1,225 | 5,600 | 1,225 |
| 2025-01-22 | 1,215 | 1,230 | 1,215 | 1,223 | 3,400 | 1,223 |
| 2025-01-21 | 1,220 | 1,220 | 1,211 | 1,211 | 300 | 1,211 |
| 2025-01-20 | 1,223 | 1,223 | 1,190 | 1,213 | 3,900 | 1,213 |
| 2025-01-17 | 1,220 | 1,220 | 1,210 | 1,217 | 2,500 | 1,217 |
| 2025-01-16 | 1,230 | 1,231 | 1,222 | 1,225 | 600 | 1,225 |
| 2025-01-15 | 1,225 | 1,227 | 1,220 | 1,220 | 800 | 1,220 |
| 2025-01-14 | 1,221 | 1,233 | 1,220 | 1,225 | 2,900 | 1,225 |
| 2025-01-10 | 1,220 | 1,226 | 1,220 | 1,220 | 3,200 | 1,220 |
| 2025-01-09 | 1,218 | 1,223 | 1,218 | 1,220 | 3,300 | 1,220 |
| 2025-01-08 | 1,224 | 1,226 | 1,222 | 1,226 | 1,700 | 1,226 |
| 2025-01-07 | 1,230 | 1,234 | 1,222 | 1,224 | 3,200 | 1,224 |
| 2025-01-06 | 1,221 | 1,239 | 1,221 | 1,229 | 2,900 | 1,229 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2017-09-27]1株→0.1株 [1986-03-27]1株→1.2株 [1985-03-27]1株→1.2株