日本タングステン(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,788（2026年1月15日）
- 年初来安値
- 1,000（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 1,774 | 1,777 | 1,720 | 1,735 | 17,600 | 1,735 |
| 2026/1/15 | 1,730 | 1,788 | 1,704 | 1,734 | 48,100 | 1,734 |
| 2026/1/14 | 1,700 | 1,750 | 1,694 | 1,734 | 48,400 | 1,734 |
| 2026/1/13 | 1,675 | 1,705 | 1,652 | 1,685 | 53,000 | 1,685 |
| 2026/1/9 | 1,636 | 1,643 | 1,615 | 1,615 | 20,700 | 1,615 |
| 2026/1/8 | 1,677 | 1,679 | 1,606 | 1,649 | 44,300 | 1,649 |
| 2026/1/7 | 1,545 | 1,659 | 1,538 | 1,647 | 66,000 | 1,647 |
| 2026/1/6 | 1,519 | 1,546 | 1,511 | 1,533 | 17,000 | 1,533 |
| 2026/1/5 | 1,513 | 1,525 | 1,495 | 1,509 | 17,400 | 1,509 |
| 2025/12/30 | 1,485 | 1,508 | 1,471 | 1,508 | 12,000 | 1,508 |
| 2025/12/29 | 1,509 | 1,509 | 1,474 | 1,485 | 16,900 | 1,485 |
| 2025/12/26 | 1,489 | 1,497 | 1,477 | 1,485 | 13,200 | 1,485 |
| 2025/12/25 | 1,451 | 1,489 | 1,445 | 1,477 | 16,300 | 1,477 |
| 2025/12/24 | 1,437 | 1,469 | 1,423 | 1,443 | 18,300 | 1,443 |
| 2025/12/23 | 1,432 | 1,438 | 1,415 | 1,437 | 9,600 | 1,437 |
| 2025/12/22 | 1,415 | 1,435 | 1,414 | 1,433 | 7,600 | 1,433 |
| 2025/12/19 | 1,407 | 1,417 | 1,407 | 1,417 | 2,200 | 1,417 |
| 2025/12/18 | 1,415 | 1,416 | 1,401 | 1,405 | 4,900 | 1,405 |
| 2025/12/17 | 1,411 | 1,425 | 1,411 | 1,418 | 2,900 | 1,418 |
| 2025/12/16 | 1,432 | 1,432 | 1,410 | 1,421 | 4,400 | 1,421 |
1〜20/244件
