6998 日本タングステン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,2901,2901,2761,2845,8001,284
2024-06-201,2871,2961,2721,2764,0001,276
2024-06-191,2701,2961,2701,28221,3001,282
2024-06-181,2761,2811,2601,2815,7001,281
2024-06-171,2821,2821,2671,2767,0001,276
2024-06-141,2851,2991,2831,2847,1001,284
2024-06-131,3001,3601,2801,28364,1001,283
2024-06-121,2951,2951,2811,2931,1001,293
2024-06-111,2921,2971,2921,2923,5001,292
2024-06-101,2981,2981,2891,2959,7001,295
2024-06-071,2921,2991,2901,2992,5001,299
2024-06-061,2941,3021,2881,2925,0001,292
2024-06-051,2831,2971,2831,2941,2001,294
2024-06-041,2801,2961,2621,2885,2001,288
2024-06-031,2941,2991,2501,2995,6001,299
2024-05-311,2861,2991,2861,2991,2001,299
2024-05-301,2941,3021,2661,2906,7001,290
2024-05-291,3001,3001,2941,2944,5001,294
2024-05-281,2851,3031,2851,3007,3001,300
2024-05-271,2771,2921,2611,2747,2001,274
2024-05-241,2561,2731,2561,2723,3001,272
2024-05-231,2801,2851,2621,2622,8001,262
2024-05-221,2661,2861,2661,2804,1001,280
2024-05-211,2891,2921,2801,2878,5001,287
2024-05-201,2501,2821,2471,28213,6001,282
2024-05-171,2411,2561,2391,2477,9001,247
2024-05-161,2601,2651,2391,23912,1001,239
2024-05-151,2741,2741,2521,2643,0001,264
2024-05-141,2601,2671,2551,2671,7001,267
2024-05-131,2671,2681,2501,2638,3001,263
2024-05-101,2691,2871,2631,26313,2001,263
2024-05-091,2841,2931,2801,2935,4001,293
2024-05-081,2841,2841,2761,2782,0001,278
2024-05-071,2791,2791,2741,2787001,278
2024-05-021,2751,2761,2721,2731,5001,273
2024-05-011,2721,2791,2721,2781,9001,278
2024-04-301,2831,2851,2721,2782,5001,278
2024-04-261,2791,2791,2701,2702,7001,270
2024-04-251,2701,2771,2701,2762,4001,276
2024-04-241,2771,2791,2651,2713,7001,271
2024-04-231,2601,2741,2601,2703,7001,270
2024-04-221,2631,2671,2531,2561,5001,256
2024-04-191,2521,2721,2401,2547,3001,254
2024-04-181,2531,2601,2461,25011,1001,250
2024-04-171,2701,2731,2551,2555,2001,255
2024-04-161,2701,2831,2551,2684,8001,268
2024-04-151,2671,2781,2591,2702,9001,270
2024-04-121,2661,2751,2591,2698,4001,269
2024-04-111,2671,2741,2641,2674,4001,267
2024-04-101,2701,2801,2661,2803,3001,280
2024-04-091,2701,2701,2621,2673,2001,267
2024-04-081,2531,2751,2531,2612,9001,261
2024-04-051,2621,2621,2501,2527,1001,252
2024-04-041,2731,2731,2641,2642,3001,264
2024-04-031,2621,2701,2621,2662,4001,266
2024-04-021,2891,2891,2701,2751,5001,275
2024-04-011,2861,3001,2781,27811,3001,278
2024-03-291,2871,2881,2851,2853,2001,285
2024-03-281,2921,2931,2791,28314,1001,283
2024-03-271,2951,3041,2911,30417,2001,304
2024-03-261,2871,2901,2811,2892,7001,289
2024-03-251,2911,2911,2811,2908,4001,290
2024-03-221,2941,2941,2771,2833,4001,283
2024-03-211,2881,2961,2801,2865,7001,286
2024-03-191,2761,2771,2631,2771,9001,277
2024-03-181,2711,2841,2611,2769,8001,276
2024-03-151,2531,2701,2531,2562,1001,256
2024-03-141,2591,2701,2591,2632,0001,263
2024-03-131,2741,2741,2551,2561,1001,256
2024-03-121,2541,2611,2511,2532,0001,253
2024-03-111,2751,2861,2501,2529,9001,252
2024-03-081,2701,2931,2701,2745,3001,274
2024-03-071,2681,2901,2581,28310,1001,283
2024-03-061,2651,2701,2611,2685,6001,268
2024-03-051,2461,2621,2461,2575,1001,257
2024-03-041,2711,2791,2451,26213,9001,262
2024-03-011,2711,2781,2621,2745,4001,274
2024-02-291,2721,2811,2721,2733,1001,273
2024-02-281,2801,2821,2711,2766,3001,276
2024-02-271,2881,2881,2761,2815,9001,281
2024-02-261,2751,2881,2701,2808,5001,280
2024-02-221,2891,2891,2751,2753,9001,275
2024-02-211,2851,2901,2731,2838,5001,283
2024-02-201,2801,2901,2791,2854,2001,285
2024-02-191,2701,2951,2701,2707,9001,270
2024-02-161,2571,2781,2571,2657,9001,265
2024-02-151,2631,2631,2511,2573,5001,257
2024-02-141,2501,2611,2461,2615,8001,261
2024-02-131,2801,2801,2461,24720,3001,247
2024-02-091,2661,2661,2501,2506,7001,250
2024-02-081,2601,2681,2501,2656,9001,265
2024-02-071,2801,2801,2581,2606,8001,260
2024-02-061,2711,2841,2711,2746,9001,274
2024-02-051,2931,2931,2701,2758,1001,275
2024-02-021,2961,2961,2871,2933,4001,293
2024-02-011,2911,2961,2791,2965,3001,296
2024-01-311,2881,2951,2791,29111,4001,291
2024-01-301,2761,2931,2761,28710,7001,287
2024-01-291,2791,2791,2701,27519,2001,275
2024-01-261,2761,2771,2651,2698,8001,269
2024-01-251,2551,2751,2501,26925,0001,269
2024-01-241,2411,2431,2341,2434,5001,243
2024-01-231,2351,2451,2351,2416,2001,241
2024-01-221,2351,2361,2301,2359,6001,235
2024-01-191,2361,2371,2281,2303,2001,230
2024-01-181,2401,2401,2311,2314,1001,231
2024-01-171,2361,2361,2281,2358,8001,235
2024-01-161,2261,2341,2251,23312,5001,233
2024-01-151,2241,2261,2211,2242,7001,224
2024-01-121,2251,2251,2161,2194,7001,219
2024-01-111,2261,2261,2211,2214,4001,221
2024-01-101,2281,2291,2191,2196,3001,219
2024-01-091,2161,2241,2161,2223,7001,222
2024-01-051,2081,2301,2021,2149,5001,214
2024-01-041,2081,2151,2011,2138,9001,213

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