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
2024-02-221,2891,2891,2751,2753,9001,275
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