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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,282 | 1,297 | 1,280 | 1,288 | 2,400 | 1,288 |
| 2024-07-25 | 1,283 | 1,300 | 1,272 | 1,284 | 3,500 | 1,284 |
| 2024-07-24 | 1,300 | 1,304 | 1,290 | 1,290 | 4,700 | 1,290 |
| 2024-07-23 | 1,302 | 1,325 | 1,300 | 1,300 | 1,900 | 1,300 |
| 2024-07-22 | 1,320 | 1,328 | 1,312 | 1,312 | 4,000 | 1,312 |
| 2024-07-19 | 1,333 | 1,334 | 1,317 | 1,326 | 3,500 | 1,326 |
| 2024-07-18 | 1,321 | 1,334 | 1,321 | 1,333 | 2,600 | 1,333 |
| 2024-07-17 | 1,331 | 1,332 | 1,321 | 1,332 | 1,700 | 1,332 |
| 2024-07-16 | 1,327 | 1,334 | 1,327 | 1,329 | 3,900 | 1,329 |
| 2024-07-12 | 1,322 | 1,329 | 1,321 | 1,321 | 4,400 | 1,321 |
| 2024-07-11 | 1,317 | 1,319 | 1,303 | 1,311 | 5,300 | 1,311 |
| 2024-07-10 | 1,301 | 1,308 | 1,300 | 1,308 | 2,500 | 1,308 |
| 2024-07-09 | 1,300 | 1,307 | 1,288 | 1,299 | 4,200 | 1,299 |
| 2024-07-08 | 1,309 | 1,309 | 1,290 | 1,296 | 5,100 | 1,296 |
| 2024-07-05 | 1,306 | 1,308 | 1,300 | 1,305 | 2,200 | 1,305 |
| 2024-07-04 | 1,308 | 1,308 | 1,298 | 1,298 | 4,800 | 1,298 |
| 2024-07-03 | 1,303 | 1,308 | 1,298 | 1,308 | 1,000 | 1,308 |
| 2024-07-02 | 1,303 | 1,309 | 1,296 | 1,303 | 2,400 | 1,303 |
| 2024-07-01 | 1,313 | 1,313 | 1,304 | 1,305 | 2,000 | 1,305 |
| 2024-06-28 | 1,306 | 1,313 | 1,304 | 1,313 | 6,600 | 1,313 |
| 2024-06-27 | 1,295 | 1,306 | 1,288 | 1,306 | 5,500 | 1,306 |
| 2024-06-26 | 1,288 | 1,298 | 1,288 | 1,292 | 2,400 | 1,292 |
| 2024-06-25 | 1,282 | 1,290 | 1,280 | 1,280 | 5,100 | 1,280 |
| 2024-06-24 | 1,284 | 1,288 | 1,280 | 1,286 | 3,800 | 1,286 |
| 2024-06-21 | 1,290 | 1,290 | 1,276 | 1,284 | 5,800 | 1,284 |
| 2024-06-20 | 1,287 | 1,296 | 1,272 | 1,276 | 4,000 | 1,276 |
| 2024-06-19 | 1,270 | 1,296 | 1,270 | 1,282 | 21,300 | 1,282 |
| 2024-06-18 | 1,276 | 1,281 | 1,260 | 1,281 | 5,700 | 1,281 |
| 2024-06-17 | 1,282 | 1,282 | 1,267 | 1,276 | 7,000 | 1,276 |
| 2024-06-14 | 1,285 | 1,299 | 1,283 | 1,284 | 7,100 | 1,284 |
| 2024-06-13 | 1,300 | 1,360 | 1,280 | 1,283 | 64,100 | 1,283 |
| 2024-06-12 | 1,295 | 1,295 | 1,281 | 1,293 | 1,100 | 1,293 |
| 2024-06-11 | 1,292 | 1,297 | 1,292 | 1,292 | 3,500 | 1,292 |
| 2024-06-10 | 1,298 | 1,298 | 1,289 | 1,295 | 9,700 | 1,295 |
| 2024-06-07 | 1,292 | 1,299 | 1,290 | 1,299 | 2,500 | 1,299 |
| 2024-06-06 | 1,294 | 1,302 | 1,288 | 1,292 | 5,000 | 1,292 |
| 2024-06-05 | 1,283 | 1,297 | 1,283 | 1,294 | 1,200 | 1,294 |
| 2024-06-04 | 1,280 | 1,296 | 1,262 | 1,288 | 5,200 | 1,288 |
| 2024-06-03 | 1,294 | 1,299 | 1,250 | 1,299 | 5,600 | 1,299 |
| 2024-05-31 | 1,286 | 1,299 | 1,286 | 1,299 | 1,200 | 1,299 |
| 2024-05-30 | 1,294 | 1,302 | 1,266 | 1,290 | 6,700 | 1,290 |
| 2024-05-29 | 1,300 | 1,300 | 1,294 | 1,294 | 4,500 | 1,294 |
| 2024-05-28 | 1,285 | 1,303 | 1,285 | 1,300 | 7,300 | 1,300 |
| 2024-05-27 | 1,277 | 1,292 | 1,261 | 1,274 | 7,200 | 1,274 |
| 2024-05-24 | 1,256 | 1,273 | 1,256 | 1,272 | 3,300 | 1,272 |
| 2024-05-23 | 1,280 | 1,285 | 1,262 | 1,262 | 2,800 | 1,262 |
| 2024-05-22 | 1,266 | 1,286 | 1,266 | 1,280 | 4,100 | 1,280 |
| 2024-05-21 | 1,289 | 1,292 | 1,280 | 1,287 | 8,500 | 1,287 |
| 2024-05-20 | 1,250 | 1,282 | 1,247 | 1,282 | 13,600 | 1,282 |
| 2024-05-17 | 1,241 | 1,256 | 1,239 | 1,247 | 7,900 | 1,247 |
| 2024-05-16 | 1,260 | 1,265 | 1,239 | 1,239 | 12,100 | 1,239 |
| 2024-05-15 | 1,274 | 1,274 | 1,252 | 1,264 | 3,000 | 1,264 |
| 2024-05-14 | 1,260 | 1,267 | 1,255 | 1,267 | 1,700 | 1,267 |
| 2024-05-13 | 1,267 | 1,268 | 1,250 | 1,263 | 8,300 | 1,263 |
| 2024-05-10 | 1,269 | 1,287 | 1,263 | 1,263 | 13,200 | 1,263 |
| 2024-05-09 | 1,284 | 1,293 | 1,280 | 1,293 | 5,400 | 1,293 |
| 2024-05-08 | 1,284 | 1,284 | 1,276 | 1,278 | 2,000 | 1,278 |
| 2024-05-07 | 1,279 | 1,279 | 1,274 | 1,278 | 700 | 1,278 |
| 2024-05-02 | 1,275 | 1,276 | 1,272 | 1,273 | 1,500 | 1,273 |
| 2024-05-01 | 1,272 | 1,279 | 1,272 | 1,278 | 1,900 | 1,278 |
| 2024-04-30 | 1,283 | 1,285 | 1,272 | 1,278 | 2,500 | 1,278 |
| 2024-04-26 | 1,279 | 1,279 | 1,270 | 1,270 | 2,700 | 1,270 |
| 2024-04-25 | 1,270 | 1,277 | 1,270 | 1,276 | 2,400 | 1,276 |
| 2024-04-24 | 1,277 | 1,279 | 1,265 | 1,271 | 3,700 | 1,271 |
| 2024-04-23 | 1,260 | 1,274 | 1,260 | 1,270 | 3,700 | 1,270 |
| 2024-04-22 | 1,263 | 1,267 | 1,253 | 1,256 | 1,500 | 1,256 |
| 2024-04-19 | 1,252 | 1,272 | 1,240 | 1,254 | 7,300 | 1,254 |
| 2024-04-18 | 1,253 | 1,260 | 1,246 | 1,250 | 11,100 | 1,250 |
| 2024-04-17 | 1,270 | 1,273 | 1,255 | 1,255 | 5,200 | 1,255 |
| 2024-04-16 | 1,270 | 1,283 | 1,255 | 1,268 | 4,800 | 1,268 |
| 2024-04-15 | 1,267 | 1,278 | 1,259 | 1,270 | 2,900 | 1,270 |
| 2024-04-12 | 1,266 | 1,275 | 1,259 | 1,269 | 8,400 | 1,269 |
| 2024-04-11 | 1,267 | 1,274 | 1,264 | 1,267 | 4,400 | 1,267 |
| 2024-04-10 | 1,270 | 1,280 | 1,266 | 1,280 | 3,300 | 1,280 |
| 2024-04-09 | 1,270 | 1,270 | 1,262 | 1,267 | 3,200 | 1,267 |
| 2024-04-08 | 1,253 | 1,275 | 1,253 | 1,261 | 2,900 | 1,261 |
| 2024-04-05 | 1,262 | 1,262 | 1,250 | 1,252 | 7,100 | 1,252 |
| 2024-04-04 | 1,273 | 1,273 | 1,264 | 1,264 | 2,300 | 1,264 |
| 2024-04-03 | 1,262 | 1,270 | 1,262 | 1,266 | 2,400 | 1,266 |
| 2024-04-02 | 1,289 | 1,289 | 1,270 | 1,275 | 1,500 | 1,275 |
| 2024-04-01 | 1,286 | 1,300 | 1,278 | 1,278 | 11,300 | 1,278 |
| 2024-03-29 | 1,287 | 1,288 | 1,285 | 1,285 | 3,200 | 1,285 |
| 2024-03-28 | 1,292 | 1,293 | 1,279 | 1,283 | 14,100 | 1,283 |
| 2024-03-27 | 1,295 | 1,304 | 1,291 | 1,304 | 17,200 | 1,304 |
| 2024-03-26 | 1,287 | 1,290 | 1,281 | 1,289 | 2,700 | 1,289 |
| 2024-03-25 | 1,291 | 1,291 | 1,281 | 1,290 | 8,400 | 1,290 |
| 2024-03-22 | 1,294 | 1,294 | 1,277 | 1,283 | 3,400 | 1,283 |
| 2024-03-21 | 1,288 | 1,296 | 1,280 | 1,286 | 5,700 | 1,286 |
| 2024-03-19 | 1,276 | 1,277 | 1,263 | 1,277 | 1,900 | 1,277 |
| 2024-03-18 | 1,271 | 1,284 | 1,261 | 1,276 | 9,800 | 1,276 |
| 2024-03-15 | 1,253 | 1,270 | 1,253 | 1,256 | 2,100 | 1,256 |
| 2024-03-14 | 1,259 | 1,270 | 1,259 | 1,263 | 2,000 | 1,263 |
| 2024-03-13 | 1,274 | 1,274 | 1,255 | 1,256 | 1,100 | 1,256 |
| 2024-03-12 | 1,254 | 1,261 | 1,251 | 1,253 | 2,000 | 1,253 |
| 2024-03-11 | 1,275 | 1,286 | 1,250 | 1,252 | 9,900 | 1,252 |
| 2024-03-08 | 1,270 | 1,293 | 1,270 | 1,274 | 5,300 | 1,274 |
| 2024-03-07 | 1,268 | 1,290 | 1,258 | 1,283 | 10,100 | 1,283 |
| 2024-03-06 | 1,265 | 1,270 | 1,261 | 1,268 | 5,600 | 1,268 |
| 2024-03-05 | 1,246 | 1,262 | 1,246 | 1,257 | 5,100 | 1,257 |
| 2024-03-04 | 1,271 | 1,279 | 1,245 | 1,262 | 13,900 | 1,262 |
| 2024-03-01 | 1,271 | 1,278 | 1,262 | 1,274 | 5,400 | 1,274 |
| 2024-02-29 | 1,272 | 1,281 | 1,272 | 1,273 | 3,100 | 1,273 |
| 2024-02-28 | 1,280 | 1,282 | 1,271 | 1,276 | 6,300 | 1,276 |
| 2024-02-27 | 1,288 | 1,288 | 1,276 | 1,281 | 5,900 | 1,281 |
| 2024-02-26 | 1,275 | 1,288 | 1,270 | 1,280 | 8,500 | 1,280 |
| 2024-02-22 | 1,289 | 1,289 | 1,275 | 1,275 | 3,900 | 1,275 |
| 2024-02-21 | 1,285 | 1,290 | 1,273 | 1,283 | 8,500 | 1,283 |
| 2024-02-20 | 1,280 | 1,290 | 1,279 | 1,285 | 4,200 | 1,285 |
| 2024-02-19 | 1,270 | 1,295 | 1,270 | 1,270 | 7,900 | 1,270 |
| 2024-02-16 | 1,257 | 1,278 | 1,257 | 1,265 | 7,900 | 1,265 |
| 2024-02-15 | 1,263 | 1,263 | 1,251 | 1,257 | 3,500 | 1,257 |
| 2024-02-14 | 1,250 | 1,261 | 1,246 | 1,261 | 5,800 | 1,261 |
| 2024-02-13 | 1,280 | 1,280 | 1,246 | 1,247 | 20,300 | 1,247 |
| 2024-02-09 | 1,266 | 1,266 | 1,250 | 1,250 | 6,700 | 1,250 |
| 2024-02-08 | 1,260 | 1,268 | 1,250 | 1,265 | 6,900 | 1,265 |
| 2024-02-07 | 1,280 | 1,280 | 1,258 | 1,260 | 6,800 | 1,260 |
| 2024-02-06 | 1,271 | 1,284 | 1,271 | 1,274 | 6,900 | 1,274 |
| 2024-02-05 | 1,293 | 1,293 | 1,270 | 1,275 | 8,100 | 1,275 |
| 2024-02-02 | 1,296 | 1,296 | 1,287 | 1,293 | 3,400 | 1,293 |
| 2024-02-01 | 1,291 | 1,296 | 1,279 | 1,296 | 5,300 | 1,296 |
| 2024-01-31 | 1,288 | 1,295 | 1,279 | 1,291 | 11,400 | 1,291 |
| 2024-01-30 | 1,276 | 1,293 | 1,276 | 1,287 | 10,700 | 1,287 |
| 2024-01-29 | 1,279 | 1,279 | 1,270 | 1,275 | 19,200 | 1,275 |
| 2024-01-26 | 1,276 | 1,277 | 1,265 | 1,269 | 8,800 | 1,269 |
| 2024-01-25 | 1,255 | 1,275 | 1,250 | 1,269 | 25,000 | 1,269 |
| 2024-01-24 | 1,241 | 1,243 | 1,234 | 1,243 | 4,500 | 1,243 |
| 2024-01-23 | 1,235 | 1,245 | 1,235 | 1,241 | 6,200 | 1,241 |
| 2024-01-22 | 1,235 | 1,236 | 1,230 | 1,235 | 9,600 | 1,235 |
| 2024-01-19 | 1,236 | 1,237 | 1,228 | 1,230 | 3,200 | 1,230 |
| 2024-01-18 | 1,240 | 1,240 | 1,231 | 1,231 | 4,100 | 1,231 |
| 2024-01-17 | 1,236 | 1,236 | 1,228 | 1,235 | 8,800 | 1,235 |
| 2024-01-16 | 1,226 | 1,234 | 1,225 | 1,233 | 12,500 | 1,233 |
| 2024-01-15 | 1,224 | 1,226 | 1,221 | 1,224 | 2,700 | 1,224 |
| 2024-01-12 | 1,225 | 1,225 | 1,216 | 1,219 | 4,700 | 1,219 |
| 2024-01-11 | 1,226 | 1,226 | 1,221 | 1,221 | 4,400 | 1,221 |
| 2024-01-10 | 1,228 | 1,229 | 1,219 | 1,219 | 6,300 | 1,219 |
| 2024-01-09 | 1,216 | 1,224 | 1,216 | 1,222 | 3,700 | 1,222 |
| 2024-01-05 | 1,208 | 1,230 | 1,202 | 1,214 | 9,500 | 1,214 |
| 2024-01-04 | 1,208 | 1,215 | 1,201 | 1,213 | 8,900 | 1,213 |
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
