日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,549,997 2,569,998 2,509,998 2,569,998 28
2003/12/29 2,509,998 2,629,998 2,509,998 2,559,996 117
2003/12/26 2,319,999 2,429,997 2,289,999 2,429,997 102
2003/12/25 2,049,999 2,229,999 2,039,997 2,199,999 102
2003/12/24 2,049,999 2,099,997 2,039,997 2,049,999 69
2003/12/22 2,019,999 2,069,997 1,989,999 2,039,997 63
2003/12/19 1,919,997 1,989,999 1,909,998 1,989,999 61
2003/12/18 1,949,997 1,949,997 1,869,999 1,899,999 123
2003/12/17 2,119,998 2,139,999 1,999,998 2,019,999 64
2003/12/16 2,189,997 2,189,997 2,099,997 2,099,997 40
2003/12/15 2,169,999 2,239,998 2,149,998 2,239,998 32
2003/12/12 2,139,999 2,239,998 2,119,998 2,119,998 41
2003/12/11 2,299,998 2,399,997 2,059,998 2,119,998 76
2003/12/10 2,579,997 2,579,997 2,299,998 2,299,998 60
2003/12/09 2,599,998 2,619,996 2,549,997 2,579,997 27
2003/12/08 2,619,996 2,659,998 2,549,997 2,569,998 17
2003/12/05 2,599,998 2,689,998 2,569,998 2,689,998 32
2003/12/04 2,739,996 2,739,996 2,619,996 2,619,996 55
2003/12/03 2,789,997 2,799,996 2,739,996 2,739,996 31
2003/12/02 2,819,997 2,899,998 2,779,998 2,789,997 30
2003/12/01 2,719,998 2,849,997 2,699,997 2,749,998 39
2003/11/28 2,959,998 2,959,998 2,799,996 2,839,998 72
2003/11/27 3,039,996 3,109,998 2,979,996 3,049,998 298
2003/11/26 2,789,997 3,099,996 2,769,996 3,039,996 128
2003/11/25 2,759,997 2,789,997 2,699,997 2,749,998 22
2003/11/21 2,609,997 2,749,998 2,569,998 2,649,996 45
2003/11/20 2,599,998 2,689,998 2,589,996 2,639,997 40
2003/11/19 2,579,997 2,659,998 2,559,996 2,569,998 34
2003/11/18 2,519,997 2,699,997 2,499,999 2,699,997 66
2003/11/17 2,839,998 2,839,998 2,619,996 2,629,998 90
2003/11/14 3,049,998 3,099,996 2,999,997 3,049,998 46
2003/11/13 3,119,997 3,129,996 3,029,997 3,089,997 74
2003/11/12 3,069,996 3,179,997 2,989,998 2,989,998 47
2003/11/11 2,959,998 3,079,998 2,859,996 3,079,998 83
2003/11/10 3,239,997 3,239,997 3,009,996 3,099,996 37
2003/11/07 3,279,996 3,329,997 3,189,996 3,249,996 70
2003/11/06 3,239,997 3,459,996 3,189,996 3,299,997 270
2003/11/05 3,189,996 3,189,996 3,099,996 3,139,998 62
2003/11/04 3,319,998 3,319,998 3,179,997 3,239,997 155
2003/10/31 3,049,998 3,289,998 3,009,996 3,199,998 118
2003/10/30 3,089,997 3,089,997 2,999,997 3,059,997 80
2003/10/29 3,119,997 3,119,997 2,949,996 2,999,997 47
2003/10/28 3,059,997 3,249,996 2,879,997 2,939,997 142
2003/10/27 2,669,997 2,999,997 2,669,997 2,999,997 115
2003/10/24 2,629,998 2,729,997 2,539,998 2,599,998 88
2003/10/23 2,739,996 2,799,996 2,609,997 2,609,997 114
2003/10/22 2,889,996 2,919,996 2,709,996 2,859,996 124
2003/10/21 3,049,998 3,049,998 2,759,997 2,789,997 104
2003/10/20 3,009,996 3,129,996 2,909,997 3,049,998 81
2003/10/17 3,249,996 3,289,998 3,109,998 3,109,998 103
2003/10/16 3,149,997 3,329,997 3,139,998 3,299,997 235
2003/10/15 3,119,997 3,499,998 2,999,997 3,339,996 516
2003/10/14 2,949,996 3,149,997 2,889,996 3,149,997 829
2003/10/10 2,599,998 2,839,998 2,579,997 2,749,998 459
2003/10/09 2,499,999 2,599,998 2,489,997 2,599,998 113
2003/10/08 2,419,998 2,509,998 2,349,999 2,479,998 47
2003/10/07 2,479,998 2,489,997 2,399,997 2,419,998 51
2003/10/06 2,549,997 2,549,997 2,449,998 2,469,999 61
2003/10/03 2,509,998 2,559,996 2,419,998 2,519,997 73
2003/10/02 2,579,997 2,619,996 2,489,997 2,509,998 218
2003/10/01 2,359,998 2,549,997 2,279,997 2,499,999 273
2003/09/30 2,419,998 2,449,998 2,359,998 2,359,998 72
2003/09/29 2,459,997 2,459,997 2,309,997 2,399,997 48
2003/09/26 2,279,997 2,499,999 2,259,999 2,489,997 413
2003/09/25 1,979,997 2,249,997 1,909,998 2,249,997 259
2003/09/24 2,069,997 2,229,999 1,799,997 1,949,997 348
2003/09/22 2,269,998 2,309,997 2,109,999 2,109,999 328
2003/09/19 2,659,998 2,659,998 2,499,999 2,509,998 261
2003/09/18 2,399,997 2,799,996 2,379,999 2,699,997 531
2003/09/17 2,409,999 2,459,997 2,369,997 2,409,999 117
2003/09/16 2,399,997 2,489,997 2,369,997 2,399,997 164
2003/09/12 2,399,997 2,469,999 2,359,998 2,369,997 131
2003/09/11 2,469,999 2,499,999 2,409,999 2,439,999 116
2003/09/10 2,499,999 2,569,998 2,419,998 2,499,999 169
2003/09/09 2,429,997 2,629,998 2,309,997 2,569,998 699
2003/09/08 2,449,998 2,549,997 2,299,998 2,389,998 507
2003/09/05 2,589,996 2,719,998 2,459,997 2,529,996 1,316
2003/09/04 2,099,997 2,499,999 2,099,997 2,419,998 2,741

このページの先頭へ