KabuInsight

日本タングステン

6998
スタンダード/電気機器/Nippon Tungsten Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,300.02,300.02,210.02,260.0-45.0-1.95%47,000
2026-03-122,394.02,441.02,296.02,305.0-100.0-4.16%90,100
2026-03-112,360.02,462.02,350.02,405.0+166.0+7.41%137,300
2026-03-102,156.02,244.02,126.02,239.0+183.0+8.90%66,400
2026-03-092,133.02,133.02,017.02,056.0-224.0-9.82%91,500
2026-03-062,366.02,366.02,141.02,280.0-46.0-1.98%72,300
2026-03-052,220.02,400.02,220.02,326.0+193.0+9.05%112,900
2026-03-042,282.02,374.02,086.02,133.0-187.0-8.06%128,400
2026-03-032,298.02,535.02,259.02,320.0+120.0+5.45%212,000
2026-03-022,215.02,229.02,144.02,200.0+16.0+0.73%48,900
2026-02-272,090.02,239.02,086.02,184.0+110.0+5.30%89,000
2026-02-262,179.02,179.02,050.02,074.0-20.0-0.96%82,100
2026-02-252,149.02,149.02,042.02,094.0-56.0-2.60%86,400
2026-02-242,021.02,160.01,955.02,150.0+91.0+4.42%163,300
2026-02-202,170.02,182.02,056.02,059.0-129.0-5.90%70,300
2026-02-192,338.02,360.02,139.02,188.0-100.0-4.37%193,200
2026-02-182,109.02,298.02,090.02,288.0+220.0+10.64%115,200
2026-02-172,094.02,094.02,036.02,068.0-26.0-1.24%36,600
2026-02-161,952.02,094.01,950.02,094.0+148.0+7.61%54,000
2026-02-132,022.02,044.01,945.01,946.0-72.0-3.57%53,500
2026-02-121,910.02,018.01,905.02,018.0+92.0+4.78%47,700
2026-02-101,919.01,977.01,909.01,926.0+7.0+0.36%29,700
2026-02-091,940.01,941.01,860.01,919.0+9.0+0.47%55,200
2026-02-061,890.01,940.01,870.01,910.0-126.0-6.19%94,000
2026-02-052,082.02,085.02,011.02,036.0-57.0-2.72%73,100
2026-02-042,150.02,158.02,090.02,093.0-50.0-2.33%44,300
2026-02-032,145.02,250.02,107.02,143.0+33.0+1.56%58,600
2026-02-022,177.02,194.02,092.02,110.0-115.0-5.17%113,800
2026-01-302,061.02,255.02,061.02,225.0+185.0+9.07%130,800
2026-01-291,969.02,069.01,950.02,040.0+111.0+5.75%162,100
2026-01-281,974.01,974.01,895.01,929.0-16.0-0.82%49,100
2026-01-271,918.01,945.01,888.01,945.0+27.0+1.41%38,900
2026-01-261,960.02,039.01,892.01,918.0-31.0-1.59%97,900
2026-01-231,903.01,960.01,890.01,949.0+79.0+4.22%91,100
2026-01-221,798.01,888.01,789.01,870.0+94.0+5.29%43,600
2026-01-211,755.01,808.01,741.01,776.0-19.0-1.06%31,300
2026-01-201,791.01,849.01,775.01,795.0+10.0+0.56%71,300
2026-01-191,744.01,788.01,700.01,785.0+50.0+2.88%42,000
2026-01-161,774.01,777.01,720.01,735.0+1.0+0.06%17,600
2026-01-151,730.01,788.01,704.01,734.00.00.00%48,100
2026-01-141,700.01,750.01,694.01,734.0+49.0+2.91%48,400
2026-01-131,675.01,705.01,652.01,685.0+70.0+4.33%53,000
2026-01-091,636.01,643.01,615.01,615.0-34.0-2.06%20,700
2026-01-081,677.01,679.01,606.01,649.0+2.0+0.12%44,300
2026-01-071,545.01,659.01,538.01,647.0+114.0+7.44%66,000
2026-01-061,519.01,546.01,511.01,533.0+24.0+1.59%17,000
2026-01-051,513.01,525.01,495.01,509.0+1.0+0.07%17,400
2025-12-301,485.01,508.01,471.01,508.0+23.0+1.55%12,000
2025-12-291,509.01,509.01,474.01,485.00.00.00%16,900
2025-12-261,489.01,497.01,477.01,485.0+8.0+0.54%13,200
2025-12-251,451.01,489.01,445.01,477.0+34.0+2.36%16,300
2025-12-241,437.01,469.01,423.01,443.0+6.0+0.42%18,300
2025-12-231,432.01,438.01,415.01,437.0+4.0+0.28%9,600
2025-12-221,415.01,435.01,414.01,433.0+16.0+1.13%7,600
2025-12-191,407.01,417.01,407.01,417.0+12.0+0.85%2,200
2025-12-181,415.01,416.01,401.01,405.0-13.0-0.92%4,900
2025-12-171,411.01,425.01,411.01,418.0-3.0-0.21%2,900
2025-12-161,432.01,432.01,410.01,421.0-19.0-1.32%4,400
2025-12-151,408.01,440.01,408.01,440.0+30.0+2.13%13,400
2025-12-121,403.01,413.01,391.01,410.0+23.0+1.66%9,500
2025-12-111,418.01,418.01,387.01,387.0-28.0-1.98%9,900
2025-12-101,407.01,417.01,405.01,415.0+8.0+0.57%6,900
2025-12-091,408.01,416.01,404.01,407.0-10.0-0.71%6,900
2025-12-081,442.01,444.01,417.01,417.0-7.0-0.49%14,300
2025-12-051,405.01,428.01,405.01,424.0+21.0+1.50%9,400
2025-12-041,391.01,420.01,385.01,403.0+13.0+0.94%13,300
2025-12-031,418.01,418.01,390.01,390.0-32.0-2.25%8,500
2025-12-021,439.01,439.01,405.01,422.0-4.0-0.28%10,400
2025-12-011,385.01,449.01,385.01,426.0+50.0+3.63%43,300
2025-11-281,377.01,379.01,371.01,376.0-1.0-0.07%3,300
2025-11-271,384.01,384.01,370.01,377.0+2.0+0.15%5,100
2025-11-261,369.01,376.01,366.01,375.0+10.0+0.73%4,700
2025-11-251,366.01,369.01,355.01,365.0+11.0+0.81%4,900
2025-11-211,333.01,371.01,333.01,354.0+4.0+0.30%5,600
2025-11-201,346.01,360.01,342.01,350.0+20.0+1.50%7,900
2025-11-191,341.01,344.01,318.01,330.0-11.0-0.82%35,000
2025-11-181,360.01,360.01,340.01,341.0-19.0-1.40%26,100
2025-11-171,360.01,371.01,349.01,360.0+9.0+0.67%28,300
2025-11-141,400.01,406.01,333.01,351.0-130.0-8.78%105,900
2025-11-131,483.01,487.01,461.01,481.0-2.0-0.13%13,000
2025-11-121,450.01,510.01,450.01,483.0+26.0+1.78%14,600
2025-11-111,468.01,468.01,422.01,457.0-4.0-0.27%7,200
2025-11-101,450.01,498.01,450.01,461.0+15.0+1.04%31,400
2025-11-071,487.01,489.01,435.01,446.0-41.0-2.76%21,700
2025-11-061,472.01,487.01,451.01,487.0+35.0+2.41%5,800
2025-11-051,485.01,489.01,435.01,452.0-36.0-2.42%18,900
2025-11-041,498.01,520.01,480.01,488.0-4.0-0.27%22,000
2025-10-311,494.01,520.01,484.01,492.0-27.0-1.78%26,200
2025-10-301,510.01,521.01,500.01,519.0+9.0+0.60%8,500
2025-10-291,492.01,528.01,491.01,510.0+23.0+1.55%19,900
2025-10-281,521.01,521.01,480.01,487.0-35.0-2.30%21,300
2025-10-271,512.01,548.01,512.01,522.0+32.0+2.15%24,400
2025-10-241,482.01,498.01,478.01,490.00.00.00%6,900
2025-10-231,466.01,511.01,466.01,490.0-1.0-0.07%14,800
2025-10-221,401.01,533.01,401.01,491.0+91.0+6.50%69,200
2025-10-211,409.01,410.01,396.01,400.0-8.0-0.57%8,400
2025-10-201,408.01,427.01,382.01,408.0+10.0+0.72%10,800
2025-10-171,401.01,411.01,395.01,398.0-3.0-0.21%2,800
2025-10-161,430.01,432.01,397.01,401.0-29.0-2.03%12,800
2025-10-151,333.01,430.01,333.01,430.0+97.0+7.28%42,000
2025-10-141,321.01,340.01,317.01,333.0-5.0-0.37%20,700
2025-10-101,419.01,419.01,324.01,338.0-80.0-5.64%39,600
2025-10-091,383.01,425.01,379.01,418.0+35.0+2.53%33,400
2025-10-081,395.01,406.01,383.01,383.0-14.0-1.00%8,200
2025-10-071,397.01,407.01,384.01,397.0+8.0+0.58%15,400
2025-10-061,394.01,412.01,370.01,389.0+25.0+1.83%15,900
2025-10-031,349.01,364.01,330.01,364.0+22.0+1.64%8,800
2025-10-021,326.01,345.01,312.01,342.0+31.0+2.36%9,900
2025-10-011,342.01,342.01,311.01,311.0-34.0-2.53%12,100
2025-09-301,377.01,378.01,333.01,345.0-32.0-2.32%16,100
2025-09-291,380.01,380.01,371.01,377.0+2.0+0.15%18,100
2025-09-261,387.01,387.01,370.01,375.0-12.0-0.87%2,800
2025-09-251,371.01,393.01,371.01,387.0+18.0+1.31%1,800
2025-09-241,361.01,384.01,355.01,369.0-12.0-0.87%14,700
2025-09-221,392.01,407.01,379.01,381.0-2.0-0.14%7,900
2025-09-191,382.01,398.01,372.01,383.0+2.0+0.14%9,500
2025-09-181,375.01,382.01,365.01,381.0+12.0+0.88%4,000
2025-09-171,370.01,382.01,361.01,369.0-2.0-0.15%6,200
2025-09-161,380.01,381.01,351.01,371.0-9.0-0.65%10,800
2025-09-121,378.01,380.01,355.01,380.0——3,200

直近120営業日分を表示