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
2010/12/30 29,500 32,550 29,000 32,550 141
2010/12/29 29,400 33,500 28,600 30,900 933
2010/12/28 25,510 28,800 25,100 28,500 117
2010/12/27 26,200 27,000 26,100 26,150 38
2010/12/24 25,750 27,700 25,750 26,150 85
2010/12/22 26,560 26,560 25,360 25,900 31
2010/12/21 26,010 26,510 24,950 26,510 51
2010/12/20 27,000 27,000 26,100 26,100 67
2010/12/17 26,510 27,380 26,250 27,380 50
2010/12/16 28,010 29,000 26,710 27,010 123
2010/12/15 28,750 29,000 27,510 28,200 498
2010/12/14 24,300 29,100 24,300 27,750 936
2010/12/13 25,800 26,400 24,000 24,100 114
2010/12/10 23,600 25,500 23,120 24,800 126
2010/12/09 23,780 23,780 23,000 23,000 38
2010/12/08 22,900 23,850 22,900 23,850 37
2010/12/07 23,000 24,000 22,720 23,020 44
2010/12/06 23,600 23,600 23,400 23,500 16
2010/12/03 22,510 23,600 21,500 23,600 68
2010/12/02 23,000 23,900 22,510 23,000 32
2010/12/01 22,810 23,300 22,810 23,300 8
2010/11/30 22,940 23,490 22,800 23,300 28
2010/11/29 23,660 24,490 23,270 23,440 95
2010/11/26 26,000 26,900 22,520 25,160 195
2010/11/25 20,510 25,000 20,490 25,000 241
2010/11/24 19,550 20,000 19,150 20,000 15
2010/11/22 19,900 20,500 19,520 19,520 20
2010/11/19 19,700 19,800 19,400 19,500 48
2010/11/18 19,700 19,700 18,840 19,640 9
2010/11/17 0 0 0 19,000 0
2010/11/16 19,000 19,000 18,990 19,000 9
2010/11/15 18,800 19,000 18,800 18,950 11
2010/11/12 19,010 19,980 19,010 19,200 9
2010/11/11 19,990 20,000 19,500 19,700 13
2010/11/10 19,110 19,900 18,800 19,900 26
2010/11/09 19,000 20,000 19,000 19,100 19
2010/11/08 19,000 19,000 19,000 19,000 35
2010/11/05 18,100 19,000 18,100 19,000 17
2010/11/04 18,340 18,340 18,100 18,100 8
2010/11/02 19,000 19,000 18,500 18,500 9
2010/11/01 18,600 20,090 18,500 19,300 34
2010/10/29 17,900 19,100 17,330 19,000 51
2010/10/28 17,820 19,100 17,350 19,100 28
2010/10/27 17,400 17,600 16,700 16,900 10
2010/10/26 16,800 17,000 16,110 17,000 12
2010/10/25 16,800 16,800 16,800 16,800 3
2010/10/22 16,400 16,800 16,400 16,620 15
2010/10/21 17,500 17,500 17,200 17,200 40
2010/10/20 16,200 17,380 16,200 16,700 15
2010/10/19 0 0 0 17,400 0
2010/10/18 17,000 17,400 16,510 17,400 33
2010/10/15 17,100 17,100 16,980 16,980 8
2010/10/14 17,230 17,230 17,100 17,100 9
2010/10/13 0 0 0 17,600 0
2010/10/12 17,700 17,700 17,600 17,600 8
2010/10/08 17,800 18,030 17,600 17,600 23
2010/10/07 18,000 18,000 17,800 17,830 7
2010/10/06 17,990 18,000 17,600 18,000 30
2010/10/05 18,010 18,010 17,800 17,990 19
2010/10/04 18,010 18,160 18,010 18,100 13
2010/10/01 19,050 19,100 18,510 18,790 35
2010/09/30 18,800 19,800 18,800 19,800 36
2010/09/29 18,220 18,500 18,220 18,250 3
2010/09/28 18,650 18,650 18,180 18,180 19
2010/09/27 19,000 19,010 19,000 19,010 11
2010/09/24 19,800 19,800 18,820 18,820 72
2010/09/22 19,500 20,000 19,100 19,890 40
2010/09/21 19,010 20,000 19,010 20,000 8
2010/09/17 19,010 19,010 18,100 19,000 119
2010/09/16 19,560 19,560 19,560 19,560 4
2010/09/15 19,600 19,600 19,500 19,510 7
2010/09/14 19,500 20,000 19,500 20,000 28
2010/09/13 20,100 20,100 19,450 19,460 24
2010/09/10 20,400 20,990 20,000 20,990 54
2010/09/09 18,700 20,500 18,700 20,000 22
2010/09/08 18,600 19,300 18,510 18,900 11
2010/09/07 20,010 20,010 17,800 18,640 76
2010/09/06 19,500 20,390 19,500 20,000 8
2010/09/03 18,900 20,000 18,820 19,220 26
2010/09/02 19,100 19,300 18,900 18,900 55
2010/09/01 20,200 20,200 19,500 19,500 26
2010/08/31 20,990 22,000 19,530 20,300 119
2010/08/30 19,200 22,000 19,200 21,990 288
2010/08/27 18,000 18,500 18,000 18,000 4
2010/08/26 19,000 19,000 17,300 17,500 30
2010/08/25 18,900 20,000 17,050 18,000 67
2010/08/24 20,000 20,050 19,010 19,020 50
2010/08/23 19,820 19,820 19,820 19,820 3
2010/08/20 20,100 20,110 19,820 19,820 22
2010/08/19 21,290 21,290 20,000 20,000 51
2010/08/18 20,060 21,000 20,060 21,000 16
2010/08/17 20,200 21,000 20,200 21,000 4
2010/08/16 21,500 21,990 20,500 20,500 16
2010/08/13 20,500 21,300 20,500 21,300 11
2010/08/12 20,320 20,320 20,110 20,120 18
2010/08/11 21,150 21,150 20,820 20,820 2
2010/08/10 21,060 21,510 21,020 21,150 50
2010/08/09 20,830 22,700 20,830 22,490 9
2010/08/06 20,780 21,610 20,600 21,600 11
2010/08/05 20,270 21,500 20,270 20,500 22
2010/08/04 21,050 21,400 20,510 21,000 20
2010/08/03 22,900 22,900 21,500 21,500 25
2010/08/02 21,050 22,900 21,030 22,900 15
2010/07/30 21,800 22,500 21,050 22,050 45
2010/07/29 21,160 21,500 21,100 21,400 9
2010/07/28 21,490 21,990 21,100 21,990 18
2010/07/27 20,900 21,990 20,900 21,990 35
2010/07/26 22,000 25,550 21,050 22,400 69
2010/07/23 21,650 21,650 20,510 21,490 39
2010/07/22 20,160 20,300 19,010 20,300 96
2010/07/21 21,990 21,990 20,660 20,660 61
2010/07/20 24,500 24,500 21,510 22,000 62
2010/07/16 25,470 25,470 25,000 25,000 15
2010/07/15 26,500 26,500 26,000 26,000 27
2010/07/14 26,000 26,900 26,000 26,900 21
2010/07/13 25,100 26,500 24,600 26,500 15
2010/07/12 25,000 25,000 25,000 25,000 10
2010/07/09 26,000 26,100 26,000 26,000 4
2010/07/08 25,800 25,800 25,600 25,600 7
2010/07/07 24,600 24,700 24,600 24,700 77
2010/07/06 24,500 25,000 24,500 24,600 22
2010/07/05 25,100 25,700 25,100 25,700 7
2010/07/02 26,000 26,490 26,000 26,100 51
2010/07/01 25,100 26,600 25,100 26,500 21
2010/06/30 25,020 25,600 23,510 25,000 85
2010/06/29 25,400 26,500 25,020 25,020 55
2010/06/28 26,800 27,300 26,500 26,900 23
2010/06/25 27,300 27,500 27,000 27,000 29
2010/06/24 26,640 28,000 26,640 27,800 19
2010/06/23 27,600 27,600 27,140 27,140 41
2010/06/22 27,500 28,000 27,190 27,600 49
2010/06/21 27,300 27,500 26,110 27,000 88
2010/06/18 27,400 27,400 26,550 26,800 80
2010/06/17 29,930 29,930 27,500 27,900 77
2010/06/16 28,610 30,000 28,610 28,950 63
2010/06/15 30,000 30,000 28,230 29,000 119
2010/06/14 28,400 30,700 28,100 29,500 248
2010/06/11 33,850 35,450 33,000 33,400 112
2010/06/10 32,450 33,150 31,100 33,150 79
2010/06/09 35,500 35,500 32,000 33,150 154
2010/06/08 33,300 36,000 33,300 34,500 135
2010/06/07 31,800 35,700 31,500 34,700 250
2010/06/04 29,900 34,600 29,900 34,600 156
2010/06/03 28,900 30,000 28,900 29,600 27
2010/06/02 29,400 30,500 28,400 29,000 104
2010/06/01 29,030 29,500 29,030 29,500 16
2010/05/31 29,300 29,900 27,800 28,700 65
2010/05/28 29,400 30,500 28,900 30,000 80
2010/05/27 26,000 31,600 26,000 30,100 250
2010/05/26 26,500 26,560 25,200 26,560 72
2010/05/25 28,000 28,300 26,000 26,000 85
2010/05/24 28,000 29,000 27,500 28,070 58
2010/05/21 28,560 28,840 27,000 27,500 91
2010/05/20 30,000 30,100 29,500 29,500 41
2010/05/19 30,200 30,900 29,200 30,700 115
2010/05/18 31,400 32,700 30,300 31,500 73
2010/05/17 33,300 33,300 31,100 31,600 84
2010/05/14 34,000 35,000 33,100 35,000 77
2010/05/13 34,400 35,500 33,100 35,000 97
2010/05/12 32,300 33,700 30,400 33,000 252
2010/05/11 37,300 38,500 35,800 35,800 80
2010/05/10 36,000 38,200 35,500 37,000 68
2010/05/07 36,500 37,700 35,300 36,700 156
2010/05/06 39,800 40,700 37,700 39,800 146
2010/04/30 41,200 42,000 40,500 40,500 139
2010/04/28 40,950 40,950 39,500 40,500 96
2010/04/27 41,500 42,800 40,000 40,550 178
2010/04/26 43,900 43,900 41,500 42,000 196
2010/04/23 42,700 44,400 42,000 42,500 376
2010/04/22 38,800 44,800 38,800 43,400 1,094
2010/04/21 39,550 41,000 37,500 38,600 689
2010/04/20 52,700 52,700 38,700 38,850 3,181
2010/04/19 45,700 45,700 45,700 45,700 92
2010/04/16 33,000 38,700 33,000 38,700 1,331
2010/04/15 31,400 31,750 30,300 31,700 150
2010/04/14 29,550 30,900 29,550 30,900 93
2010/04/13 31,400 31,400 29,600 30,000 127
2010/04/12 32,200 32,200 30,000 31,400 181
2010/04/09 29,930 30,800 29,800 30,800 83
2010/04/08 29,600 30,700 29,600 30,500 15
2010/04/07 29,150 30,000 29,000 30,000 154
2010/04/06 30,800 30,800 29,500 30,350 56
2010/04/05 31,700 32,200 29,500 30,900 253
2010/04/02 31,850 32,500 31,200 31,950 172
2010/04/01 31,000 31,800 30,100 31,150 168
2010/03/31 29,900 31,000 29,200 30,600 216
2010/03/30 29,050 30,000 28,000 30,000 190
2010/03/29 30,700 30,700 28,100 29,100 63
2010/03/26 30,500 31,800 29,400 30,700 247
2010/03/25 29,400 33,500 29,400 31,600 711
2010/03/24 28,300 29,700 26,500 29,400 530
2010/03/23 27,530 27,530 25,900 26,300 94
2010/03/19 24,900 25,800 24,900 25,030 65
2010/03/18 26,000 26,580 24,900 24,900 84
2010/03/17 24,510 26,600 24,310 25,200 117
2010/03/16 24,610 25,200 24,510 24,510 41
2010/03/15 26,000 26,000 24,500 25,000 100
2010/03/12 25,100 26,100 24,100 25,500 366
2010/03/11 27,500 28,100 26,500 27,600 134
2010/03/10 27,400 28,000 26,300 28,000 156
2010/03/09 25,400 29,500 25,400 28,200 283
2010/03/08 24,840 25,900 24,840 25,000 90
2010/03/05 23,450 24,980 23,450 24,800 88
2010/03/04 22,950 23,450 22,950 23,450 6
2010/03/03 23,500 23,500 22,950 22,950 23
2010/03/02 23,600 23,600 22,950 23,500 24
2010/03/01 22,500 23,100 22,100 22,600 17
2010/02/26 21,800 23,000 21,500 22,500 51
2010/02/25 24,000 24,000 21,420 22,500 124
2010/02/24 24,900 25,100 23,660 24,400 86
2010/02/23 20,050 23,000 20,050 23,000 96
2010/02/22 20,520 20,900 20,010 20,010 25
2010/02/19 21,290 21,290 21,000 21,000 21
2010/02/18 22,000 22,000 20,820 21,000 42
2010/02/17 22,620 22,800 22,010 22,200 24
2010/02/16 22,110 22,680 22,110 22,620 38
2010/02/15 22,610 22,610 22,110 22,110 7
2010/02/12 22,800 22,800 22,500 22,600 12
2010/02/10 24,000 24,000 23,800 23,800 16
2010/02/09 23,010 24,000 23,000 24,000 20
2010/02/08 23,500 23,500 23,500 23,500 3
2010/02/05 23,500 23,500 23,100 23,200 19
2010/02/04 23,100 23,500 23,100 23,500 10
2010/02/03 24,510 24,510 23,200 23,200 12
2010/02/02 24,200 24,510 24,190 24,510 8
2010/02/01 24,200 24,360 24,200 24,200 8
2010/01/29 24,700 24,800 24,200 24,600 69
2010/01/28 26,000 26,000 24,990 25,200 42
2010/01/27 26,000 26,000 25,150 26,000 8
2010/01/26 26,000 26,000 26,000 26,000 8
2010/01/25 25,000 27,300 25,000 27,290 12
2010/01/22 25,100 25,100 25,010 25,100 11
2010/01/21 25,000 25,360 25,000 25,100 6
2010/01/20 25,500 26,000 24,800 25,500 34
2010/01/19 25,800 26,500 25,600 25,600 40
2010/01/18 26,750 26,750 25,000 25,300 12
2010/01/15 26,400 28,300 25,500 27,490 73
2010/01/14 29,950 30,000 26,900 26,900 30
2010/01/13 29,430 30,000 28,900 29,900 29
2010/01/12 26,990 29,490 26,490 29,430 107
2010/01/08 24,480 28,000 24,480 25,990 152
2010/01/07 23,800 25,000 23,300 24,490 21
2010/01/06 24,500 25,600 24,000 24,000 26
2010/01/05 25,100 25,740 24,000 24,500 14
2010/01/04 24,000 24,900 24,000 24,100 42

このページの先頭へ