ウインテスト(6721)の株価時系列情報
ウインテスト(6721)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/17 | 83 | 84 | 81 | 81 | 127,300 |
2024/04/16 | 85 | 85 | 81 | 83 | 270,000 |
2024/04/15 | 87 | 87 | 85 | 85 | 71,500 |
2024/04/12 | 88 | 89 | 85 | 86 | 239,100 |
2024/04/11 | 92 | 92 | 88 | 88 | 150,800 |
2024/04/10 | 87 | 91 | 87 | 90 | 248,600 |
2024/04/09 | 85 | 91 | 84 | 87 | 388,200 |
2024/04/08 | 82 | 85 | 82 | 83 | 109,100 |
2024/04/05 | 82 | 83 | 82 | 82 | 56,600 |
2024/04/04 | 84 | 84 | 83 | 83 | 43,500 |
2024/04/03 | 83 | 84 | 83 | 83 | 42,000 |
2024/04/02 | 86 | 86 | 83 | 84 | 95,400 |
2024/04/01 | 85 | 86 | 84 | 84 | 86,500 |
2024/03/29 | 84 | 85 | 83 | 85 | 80,600 |
2024/03/28 | 84 | 84 | 82 | 83 | 104,900 |
2024/03/27 | 83 | 84 | 83 | 83 | 43,000 |
2024/03/26 | 85 | 85 | 83 | 83 | 50,400 |
2024/03/25 | 84 | 85 | 83 | 84 | 165,800 |
2024/03/22 | 86 | 86 | 84 | 84 | 141,400 |
2024/03/21 | 86 | 87 | 85 | 85 | 68,000 |
2024/03/19 | 86 | 86 | 85 | 86 | 48,900 |
2024/03/18 | 87 | 87 | 85 | 86 | 160,400 |
2024/03/15 | 87 | 87 | 85 | 86 | 35,500 |
2024/03/14 | 87 | 87 | 85 | 87 | 110,100 |
2024/03/13 | 86 | 87 | 85 | 86 | 96,700 |
2024/03/12 | 87 | 87 | 85 | 85 | 94,800 |
2024/03/11 | 87 | 88 | 85 | 87 | 283,000 |
2024/03/08 | 88 | 89 | 87 | 87 | 94,100 |
2024/03/07 | 89 | 90 | 87 | 87 | 165,700 |
2024/03/06 | 87 | 90 | 86 | 89 | 263,600 |
2024/03/05 | 90 | 90 | 87 | 89 | 140,800 |
2024/03/04 | 89 | 90 | 88 | 89 | 136,100 |
2024/03/01 | 92 | 93 | 89 | 89 | 115,300 |
2024/02/29 | 93 | 93 | 91 | 92 | 60,000 |
2024/02/28 | 91 | 94 | 91 | 92 | 111,500 |
2024/02/27 | 88 | 92 | 88 | 91 | 245,300 |
2024/02/26 | 89 | 90 | 87 | 87 | 156,400 |
2024/02/22 | 91 | 91 | 88 | 88 | 88,600 |
2024/02/21 | 91 | 91 | 89 | 89 | 69,800 |
2024/02/20 | 90 | 91 | 88 | 90 | 76,800 |
2024/02/19 | 87 | 91 | 87 | 89 | 119,600 |
2024/02/16 | 87 | 87 | 84 | 87 | 180,900 |
2024/02/15 | 89 | 89 | 84 | 85 | 410,000 |
2024/02/14 | 92 | 92 | 89 | 90 | 115,700 |
2024/02/13 | 93 | 94 | 91 | 92 | 165,600 |
2024/02/09 | 93 | 96 | 93 | 94 | 219,400 |
2024/02/08 | 93 | 95 | 92 | 95 | 121,400 |
2024/02/07 | 92 | 94 | 92 | 92 | 68,300 |
2024/02/06 | 94 | 94 | 92 | 92 | 52,200 |
2024/02/05 | 92 | 94 | 92 | 94 | 79,100 |
2024/02/02 | 92 | 93 | 92 | 92 | 26,400 |
2024/02/01 | 93 | 93 | 91 | 92 | 68,800 |
2024/01/31 | 92 | 94 | 92 | 94 | 61,800 |
2024/01/30 | 93 | 93 | 91 | 92 | 64,500 |
2024/01/29 | 93 | 93 | 92 | 92 | 47,900 |
2024/01/26 | 92 | 93 | 91 | 91 | 78,000 |
2024/01/25 | 93 | 94 | 92 | 92 | 98,500 |
2024/01/24 | 93 | 95 | 93 | 94 | 92,400 |
2024/01/23 | 94 | 95 | 92 | 92 | 169,400 |
2024/01/22 | 92 | 95 | 92 | 95 | 292,700 |
2024/01/19 | 89 | 92 | 88 | 90 | 214,900 |
2024/01/18 | 88 | 88 | 86 | 88 | 198,300 |
2024/01/17 | 91 | 91 | 87 | 87 | 423,200 |
2024/01/16 | 95 | 95 | 90 | 91 | 870,200 |
2024/01/15 | 91 | 110 | 89 | 95 | 5,347,600 |
2024/01/12 | 91 | 92 | 90 | 91 | 90,400 |
2024/01/11 | 93 | 94 | 92 | 92 | 50,100 |
2024/01/10 | 94 | 94 | 92 | 93 | 62,800 |
2024/01/09 | 93 | 94 | 93 | 93 | 35,800 |
2024/01/05 | 95 | 95 | 92 | 93 | 65,600 |
2024/01/04 | 91 | 95 | 90 | 94 | 112,700 |
2023/12/29 | 91 | 94 | 91 | 92 | 92,200 |
2023/12/28 | 88 | 94 | 87 | 94 | 178,000 |
2023/12/27 | 87 | 88 | 86 | 87 | 235,800 |
2023/12/26 | 87 | 88 | 85 | 88 | 203,100 |
2023/12/25 | 89 | 89 | 85 | 86 | 263,700 |
2023/12/22 | 89 | 92 | 88 | 88 | 118,500 |
2023/12/21 | 90 | 91 | 88 | 89 | 142,500 |
2023/12/20 | 92 | 92 | 90 | 91 | 111,200 |
2023/12/19 | 93 | 94 | 90 | 92 | 210,000 |
2023/12/18 | 94 | 94 | 92 | 92 | 147,000 |
2023/12/15 | 94 | 96 | 94 | 95 | 36,100 |
2023/12/14 | 96 | 97 | 94 | 94 | 78,300 |
2023/12/13 | 95 | 97 | 94 | 96 | 96,300 |
2023/12/12 | 97 | 98 | 95 | 95 | 126,900 |
2023/12/11 | 100 | 100 | 97 | 97 | 49,500 |
2023/12/08 | 98 | 100 | 97 | 98 | 112,300 |
2023/12/07 | 101 | 101 | 98 | 99 | 77,200 |
2023/12/06 | 99 | 101 | 99 | 101 | 49,000 |
2023/12/05 | 100 | 102 | 99 | 99 | 75,300 |
2023/12/04 | 100 | 101 | 99 | 100 | 146,500 |
2023/12/01 | 99 | 101 | 99 | 99 | 40,500 |
2023/11/30 | 99 | 100 | 99 | 100 | 36,500 |
2023/11/29 | 100 | 101 | 99 | 99 | 117,200 |
2023/11/28 | 101 | 101 | 99 | 99 | 144,500 |
2023/11/27 | 103 | 103 | 100 | 102 | 77,300 |
2023/11/24 | 99 | 102 | 98 | 102 | 75,100 |
2023/11/22 | 98 | 102 | 97 | 100 | 130,700 |
2023/11/21 | 98 | 100 | 98 | 98 | 94,200 |
2023/11/20 | 98 | 99 | 97 | 97 | 68,200 |
2023/11/17 | 95 | 97 | 95 | 97 | 66,500 |
2023/11/16 | 97 | 98 | 95 | 95 | 135,700 |
2023/11/15 | 94 | 99 | 94 | 98 | 296,500 |
2023/11/14 | 105 | 105 | 102 | 103 | 61,900 |
2023/11/13 | 107 | 108 | 104 | 104 | 194,400 |
2023/11/10 | 104 | 105 | 103 | 105 | 135,000 |
2023/11/09 | 105 | 107 | 104 | 105 | 123,500 |
2023/11/08 | 108 | 110 | 105 | 106 | 168,200 |
2023/11/07 | 109 | 111 | 107 | 109 | 172,100 |
2023/11/06 | 109 | 111 | 109 | 111 | 76,600 |
2023/11/02 | 106 | 109 | 105 | 108 | 153,400 |
2023/11/01 | 107 | 107 | 105 | 107 | 73,400 |
2023/10/31 | 110 | 110 | 105 | 107 | 267,100 |
2023/10/30 | 110 | 112 | 110 | 110 | 121,900 |
2023/10/27 | 112 | 113 | 111 | 112 | 48,200 |
2023/10/26 | 111 | 117 | 110 | 113 | 192,500 |
2023/10/25 | 109 | 113 | 108 | 113 | 137,900 |
2023/10/24 | 110 | 111 | 107 | 109 | 175,200 |
2023/10/23 | 110 | 111 | 109 | 111 | 65,100 |
2023/10/20 | 111 | 113 | 109 | 111 | 104,300 |
2023/10/19 | 110 | 114 | 110 | 112 | 122,500 |
2023/10/18 | 111 | 114 | 110 | 112 | 143,500 |
2023/10/17 | 116 | 116 | 111 | 111 | 132,000 |
2023/10/16 | 112 | 112 | 109 | 110 | 110,200 |
2023/10/13 | 114 | 114 | 112 | 112 | 71,600 |
2023/10/12 | 112 | 113 | 111 | 113 | 58,400 |
2023/10/11 | 112 | 113 | 111 | 112 | 33,100 |
2023/10/10 | 110 | 113 | 110 | 113 | 85,100 |
2023/10/06 | 107 | 110 | 107 | 110 | 56,600 |
2023/10/05 | 108 | 109 | 108 | 108 | 67,500 |
2023/10/04 | 110 | 112 | 108 | 108 | 164,700 |
2023/10/03 | 115 | 115 | 111 | 111 | 129,700 |
2023/10/02 | 114 | 118 | 112 | 114 | 163,000 |
2023/09/29 | 115 | 118 | 110 | 113 | 322,200 |
2023/09/28 | 114 | 117 | 114 | 115 | 116,700 |
2023/09/27 | 113 | 117 | 113 | 117 | 90,500 |
2023/09/26 | 118 | 118 | 114 | 115 | 83,400 |
2023/09/25 | 119 | 119 | 116 | 118 | 86,800 |
2023/09/22 | 112 | 116 | 112 | 115 | 78,600 |
2023/09/21 | 117 | 117 | 113 | 113 | 164,700 |
2023/09/20 | 118 | 120 | 117 | 117 | 206,000 |
2023/09/19 | 117 | 119 | 114 | 117 | 210,600 |
2023/09/15 | 116 | 118 | 115 | 117 | 99,900 |
2023/09/14 | 116 | 116 | 114 | 115 | 154,400 |
2023/09/13 | 112 | 117 | 112 | 116 | 283,900 |
2023/09/12 | 113 | 114 | 112 | 112 | 74,100 |
2023/09/11 | 111 | 112 | 110 | 112 | 134,500 |
2023/09/08 | 111 | 112 | 110 | 110 | 132,400 |
2023/09/07 | 114 | 114 | 112 | 112 | 186,500 |
2023/09/06 | 111 | 115 | 110 | 114 | 292,100 |
2023/09/05 | 108 | 112 | 105 | 110 | 249,300 |
2023/09/04 | 106 | 108 | 105 | 106 | 146,500 |
2023/09/01 | 107 | 108 | 105 | 105 | 309,400 |
2023/08/31 | 110 | 110 | 108 | 108 | 96,600 |
2023/08/30 | 110 | 112 | 109 | 109 | 187,000 |
2023/08/29 | 111 | 111 | 109 | 109 | 170,900 |
2023/08/28 | 107 | 111 | 107 | 111 | 302,100 |
2023/08/25 | 104 | 107 | 103 | 107 | 99,300 |
2023/08/24 | 104 | 106 | 104 | 105 | 130,700 |
2023/08/23 | 101 | 105 | 100 | 101 | 119,900 |
2023/08/22 | 103 | 103 | 101 | 101 | 66,100 |
2023/08/21 | 97 | 103 | 97 | 102 | 240,900 |
2023/08/18 | 97 | 100 | 97 | 98 | 429,100 |
2023/08/17 | 101 | 101 | 99 | 100 | 341,200 |
2023/08/16 | 103 | 104 | 100 | 103 | 340,500 |
2023/08/15 | 104 | 106 | 102 | 103 | 507,100 |
2023/08/14 | 107 | 108 | 104 | 105 | 371,800 |
2023/08/10 | 110 | 110 | 107 | 108 | 275,400 |
2023/08/09 | 109 | 111 | 109 | 110 | 219,000 |
2023/08/08 | 112 | 112 | 109 | 110 | 464,400 |
2023/08/07 | 117 | 117 | 111 | 113 | 813,400 |
2023/08/04 | 118 | 120 | 117 | 118 | 132,100 |
2023/08/03 | 119 | 119 | 117 | 117 | 192,200 |
2023/08/02 | 123 | 123 | 119 | 119 | 204,700 |
2023/08/01 | 121 | 124 | 120 | 122 | 169,600 |
2023/07/31 | 123 | 125 | 121 | 121 | 90,100 |
2023/07/28 | 122 | 123 | 120 | 123 | 186,200 |
2023/07/27 | 122 | 124 | 121 | 123 | 194,500 |
2023/07/26 | 117 | 122 | 117 | 121 | 197,500 |
2023/07/25 | 118 | 118 | 115 | 117 | 195,400 |
2023/07/24 | 119 | 120 | 118 | 118 | 66,000 |
2023/07/21 | 120 | 120 | 117 | 118 | 307,700 |
2023/07/20 | 120 | 121 | 119 | 120 | 125,300 |
2023/07/19 | 120 | 121 | 119 | 121 | 127,800 |
2023/07/18 | 121 | 121 | 118 | 120 | 214,500 |
2023/07/14 | 118 | 121 | 118 | 120 | 185,400 |
2023/07/13 | 117 | 118 | 115 | 117 | 96,500 |
2023/07/12 | 118 | 118 | 115 | 115 | 330,900 |
2023/07/11 | 119 | 121 | 117 | 118 | 283,400 |
2023/07/10 | 122 | 122 | 118 | 120 | 234,300 |
2023/07/07 | 122 | 124 | 120 | 121 | 305,500 |
2023/07/06 | 124 | 127 | 121 | 125 | 463,600 |
2023/07/05 | 128 | 128 | 124 | 124 | 421,500 |
2023/07/04 | 122 | 130 | 122 | 128 | 964,200 |
2023/07/03 | 121 | 122 | 119 | 122 | 221,900 |
2023/06/30 | 120 | 124 | 119 | 121 | 267,800 |
2023/06/29 | 119 | 122 | 118 | 121 | 170,100 |
2023/06/28 | 115 | 122 | 115 | 121 | 476,100 |
2023/06/27 | 114 | 117 | 113 | 114 | 309,100 |
2023/06/26 | 119 | 119 | 113 | 114 | 496,100 |