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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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