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
2011/12/30 20,500 20,500 20,500 20,500 13
2011/12/29 20,500 20,500 20,500 20,500 8
2011/12/28 20,500 20,500 20,500 20,500 4
2011/12/26 20,000 20,500 20,000 20,500 20
2011/12/21 18,720 20,400 18,720 20,000 28
2011/12/20 18,600 18,600 18,580 18,580 15
2011/12/19 19,390 20,000 19,370 19,400 17
2011/12/16 18,820 22,290 18,820 20,290 29
2011/12/15 20,000 20,000 19,220 19,220 15
2011/12/14 20,200 20,500 20,000 20,000 14
2011/12/13 20,100 20,200 20,100 20,200 16
2011/12/12 19,200 19,790 19,200 19,790 15
2011/12/09 19,600 19,600 19,600 19,600 1
2011/12/08 19,500 19,600 19,500 19,600 6
2011/12/07 19,550 19,550 19,500 19,510 16
2011/12/06 20,000 20,000 20,000 20,000 1
2011/12/05 20,990 20,990 20,000 20,000 6
2011/12/02 19,880 19,880 19,520 19,620 10
2011/12/01 20,400 20,880 20,360 20,880 12
2011/11/30 20,000 21,990 20,000 21,900 6
2011/11/29 20,000 20,000 20,000 20,000 4
2011/11/28 20,990 20,990 19,100 19,100 3
2011/11/25 18,570 21,100 18,570 21,100 4
2011/11/24 18,540 20,140 18,540 18,600 9
2011/11/22 18,540 18,600 18,540 18,550 15
2011/11/21 18,600 18,600 18,550 18,560 8
2011/11/18 19,270 19,310 19,270 19,310 11
2011/11/17 0 0 0 19,670 0
2011/11/16 20,890 21,000 19,610 19,670 8
2011/11/15 0 0 0 20,810 0
2011/11/14 21,200 21,200 20,300 20,810 9
2011/11/11 0 0 0 21,200 0
2011/11/10 21,200 21,200 21,200 21,200 4
2011/11/09 21,000 21,200 21,000 21,200 9
2011/11/08 0 0 0 21,200 0
2011/11/07 20,490 21,200 20,490 21,200 10
2011/11/04 20,400 20,400 19,810 19,810 6
2011/11/02 20,100 20,400 20,000 20,400 15
2011/11/01 20,500 20,500 20,010 20,010 4
2011/10/31 20,500 20,500 20,500 20,500 5
2011/10/28 20,130 20,160 20,130 20,160 12
2011/10/27 20,100 20,100 20,100 20,100 4
2011/10/26 20,130 20,130 20,020 20,100 7
2011/10/25 20,220 20,950 20,220 20,950 2
2011/10/24 20,120 20,500 20,120 20,500 3
2011/10/21 20,020 20,950 20,020 20,450 9
2011/10/20 20,010 20,010 20,010 20,010 2
2011/10/19 20,020 21,150 20,010 20,010 16
2011/10/18 20,020 20,020 20,020 20,020 1
2011/10/17 20,400 20,400 20,030 20,030 6
2011/10/14 20,320 20,320 20,320 20,320 1
2011/10/13 20,250 21,490 20,250 20,500 3
2011/10/12 20,210 20,210 20,210 20,210 2
2011/10/11 20,600 20,610 20,100 20,310 8
2011/10/07 20,500 20,600 20,500 20,600 2
2011/10/06 21,500 22,200 21,500 21,500 14
2011/10/05 21,500 21,500 21,500 21,500 10
2011/10/04 20,510 21,490 20,510 21,490 7
2011/10/03 21,500 21,800 20,500 20,800 18
2011/09/30 21,520 21,530 21,500 21,500 3
2011/09/29 21,500 21,600 21,500 21,600 8
2011/09/28 20,670 22,950 20,670 21,100 8
2011/09/27 20,970 22,400 20,600 22,400 6
2011/09/26 22,990 22,990 20,020 22,970 5
2011/09/22 22,130 22,990 22,120 22,990 24
2011/09/21 23,000 23,990 23,000 23,990 3
2011/09/20 25,100 25,100 25,000 25,000 2
2011/09/16 25,600 25,600 25,600 25,600 1
2011/09/15 25,000 25,000 25,000 25,000 2
2011/09/14 22,810 23,500 22,500 22,500 18
2011/09/13 23,510 23,510 22,510 22,810 23
2011/09/12 27,000 27,000 23,010 23,010 8
2011/09/09 26,500 27,500 26,500 27,000 14
2011/09/08 26,000 26,000 26,000 26,000 22
2011/09/07 25,700 25,700 25,700 25,700 11
2011/09/06 0 0 0 24,800 0
2011/09/05 24,800 24,800 24,800 24,800 2
2011/09/02 24,500 24,900 24,500 24,900 6
2011/09/01 23,570 23,570 23,570 23,570 3
2011/08/31 0 0 0 22,570 0
2011/08/30 22,570 22,570 22,570 22,570 1
2011/08/29 23,000 23,000 22,070 22,570 14
2011/08/26 0 0 0 24,500 0
2011/08/25 23,760 24,500 23,760 24,500 3
2011/08/24 0 0 0 23,000 0
2011/08/23 0 0 0 23,000 0
2011/08/22 0 0 0 23,000 0
2011/08/19 23,000 23,000 23,000 23,000 1
2011/08/18 23,800 23,800 22,010 22,010 2
2011/08/17 22,800 22,800 22,800 22,800 1
2011/08/16 22,810 22,830 22,810 22,830 5
2011/08/15 23,110 23,110 23,110 23,110 2
2011/08/12 23,500 23,500 23,500 23,500 3
2011/08/11 24,000 24,000 24,000 24,000 2
2011/08/10 22,010 23,500 22,010 23,500 4
2011/08/09 23,000 23,000 20,500 21,030 25
2011/08/08 23,650 23,710 23,600 23,610 55
2011/08/05 24,020 24,850 24,010 24,490 46
2011/08/04 25,000 25,500 24,710 25,500 4
2011/08/03 26,010 26,010 25,000 25,260 23
2011/08/02 26,430 26,510 26,020 26,020 20
2011/08/01 27,600 29,400 27,300 27,300 9
2011/07/29 27,110 27,650 27,110 27,150 31
2011/07/28 26,810 28,310 26,810 27,510 18
2011/07/27 28,380 29,000 26,570 26,810 117
2011/07/26 29,510 29,510 28,100 29,380 434
2011/07/25 24,010 24,510 24,010 24,510 7
2011/07/22 25,010 25,010 25,010 25,010 37
2011/07/21 25,300 25,300 25,020 25,020 4
2011/07/20 25,320 25,320 25,300 25,300 24
2011/07/19 25,300 25,300 25,260 25,290 16
2011/07/15 26,300 26,300 25,500 25,500 17
2011/07/14 0 0 0 26,300 0
2011/07/13 26,510 26,800 26,300 26,300 26
2011/07/12 27,060 27,060 27,000 27,000 22
2011/07/11 27,070 27,150 27,070 27,080 14
2011/07/08 27,200 27,890 27,050 27,890 4
2011/07/07 27,200 27,200 27,120 27,120 7
2011/07/06 27,030 28,000 27,030 28,000 2
2011/07/05 28,200 28,200 27,020 27,050 7
2011/07/04 27,000 28,200 27,000 28,200 74
2011/07/01 27,080 27,500 27,080 27,090 29
2011/06/30 27,010 27,060 27,010 27,040 15
2011/06/29 27,020 27,030 27,020 27,020 7
2011/06/28 27,010 27,300 27,010 27,010 56
2011/06/27 27,010 28,010 27,010 28,010 3
2011/06/24 27,010 27,500 27,010 27,500 23
2011/06/23 28,500 28,500 27,000 27,030 139
2011/06/22 27,000 29,000 27,000 28,600 65
2011/06/21 28,080 28,090 24,260 27,000 154
2011/06/20 28,000 29,990 28,000 28,080 259
2011/06/17 26,130 31,000 26,000 28,060 851
2011/06/16 26,630 28,130 25,000 28,130 2,149
2011/06/15 19,900 23,130 19,900 23,130 84
2011/06/14 19,010 19,130 19,010 19,130 6
2011/06/13 19,300 19,300 19,110 19,110 15
2011/06/10 19,530 19,530 19,530 19,530 10
2011/06/09 19,900 19,900 19,500 19,500 9
2011/06/08 19,500 19,500 19,500 19,500 2
2011/06/07 19,000 19,000 19,000 19,000 4
2011/06/06 19,220 19,220 19,220 19,220 1
2011/06/03 19,350 19,350 19,300 19,300 5
2011/06/02 19,310 19,310 19,310 19,310 6
2011/06/01 20,010 20,020 19,500 19,500 11
2011/05/31 20,800 20,800 19,400 20,150 16
2011/05/30 19,550 19,900 19,550 19,900 20
2011/05/27 20,000 21,950 19,500 19,550 48
2011/05/26 19,730 21,900 19,670 19,950 45
2011/05/25 18,450 22,580 18,450 18,930 358
2011/05/24 18,010 18,600 18,010 18,580 13
2011/05/23 19,150 19,150 18,110 18,490 74
2011/05/20 19,610 19,620 19,550 19,550 17
2011/05/19 19,510 19,800 19,510 19,540 38
2011/05/18 20,100 20,100 20,080 20,080 12
2011/05/17 20,320 20,320 20,100 20,100 13
2011/05/16 20,320 20,350 20,320 20,320 34
2011/05/13 21,900 21,900 21,110 21,110 15
2011/05/12 21,900 21,910 21,900 21,900 8
2011/05/11 21,910 21,930 21,910 21,920 3
2011/05/10 23,000 23,000 21,660 21,850 13
2011/05/09 22,100 22,340 22,000 22,000 11
2011/05/06 21,740 22,350 21,740 22,350 5
2011/05/02 24,740 24,740 24,740 24,740 1
2011/04/28 23,900 24,740 23,900 24,500 14
2011/04/27 24,500 24,500 23,050 23,900 56
2011/04/26 22,100 24,000 22,100 23,000 35
2011/04/25 20,990 22,110 20,990 22,100 21
2011/04/22 20,100 20,990 20,010 20,990 9
2011/04/21 20,790 20,790 19,700 20,100 65
2011/04/20 19,690 19,710 19,690 19,700 33
2011/04/19 19,860 19,860 19,500 19,700 16
2011/04/18 19,800 20,800 19,800 19,860 30
2011/04/15 21,790 21,790 21,790 21,790 5
2011/04/14 0 0 0 22,000 0
2011/04/13 22,000 22,000 22,000 22,000 4
2011/04/12 19,120 22,190 19,120 22,190 21
2011/04/11 19,600 20,500 19,600 20,500 3
2011/04/08 20,400 20,400 19,500 20,000 11
2011/04/07 19,000 20,500 19,000 20,500 9
2011/04/06 19,020 19,050 19,020 19,050 5
2011/04/05 19,930 19,930 19,500 19,500 22
2011/04/04 19,400 20,400 19,400 19,930 40
2011/04/01 18,500 19,000 18,200 19,000 26
2011/03/31 18,360 18,600 18,350 18,400 8
2011/03/30 17,870 18,800 17,870 18,300 20
2011/03/29 17,400 18,300 17,400 17,900 77
2011/03/28 18,890 19,300 18,600 19,000 16
2011/03/25 19,200 19,300 18,400 19,290 49
2011/03/24 19,100 19,400 19,010 19,200 74
2011/03/23 20,000 20,300 20,000 20,000 53
2011/03/22 21,000 21,000 19,500 20,500 92
2011/03/18 20,290 20,500 19,030 20,500 29
2011/03/17 18,300 19,490 17,210 19,490 24
2011/03/16 16,400 20,000 16,100 18,480 132
2011/03/15 19,800 21,200 16,800 16,800 229
2011/03/14 21,800 22,500 21,800 21,800 148
2011/03/11 29,100 29,100 26,780 26,800 197
2011/03/10 27,500 32,500 27,500 29,100 1,161
2011/03/09 26,990 27,500 26,500 27,500 22
2011/03/08 26,520 26,990 26,500 26,990 14
2011/03/07 26,900 26,900 26,900 26,900 2
2011/03/04 26,510 27,000 26,300 27,000 13
2011/03/03 27,900 27,900 26,070 27,000 18
2011/03/02 26,900 26,980 26,230 26,250 21
2011/03/01 26,900 27,000 26,120 27,000 10
2011/02/28 26,500 27,000 26,450 26,450 5
2011/02/25 27,000 27,000 25,220 26,510 35
2011/02/24 28,000 28,000 28,000 28,000 3
2011/02/23 27,030 28,500 27,030 28,500 5
2011/02/22 26,850 28,850 26,850 27,660 29
2011/02/21 26,580 27,500 26,580 27,500 18
2011/02/18 27,530 27,600 26,530 26,560 34
2011/02/17 27,390 27,500 27,390 27,500 8
2011/02/16 26,130 27,500 26,130 27,390 12
2011/02/15 25,850 27,100 25,850 27,100 58
2011/02/14 27,000 27,000 25,500 25,800 137
2011/02/10 30,000 30,300 29,500 30,000 23
2011/02/09 30,000 30,000 30,000 30,000 2
2011/02/08 29,010 29,550 29,000 29,000 48
2011/02/07 29,700 30,100 29,700 30,000 11
2011/02/04 29,700 30,400 29,700 30,400 24
2011/02/03 30,800 31,500 30,200 30,400 88
2011/02/02 30,000 30,000 29,300 29,800 9
2011/02/01 29,400 30,000 29,400 30,000 32
2011/01/31 28,830 29,400 28,830 29,400 41
2011/01/28 28,290 30,000 28,290 30,000 28
2011/01/27 29,200 29,200 28,200 29,200 28
2011/01/26 28,700 29,200 28,700 29,200 9
2011/01/25 28,510 28,510 28,510 28,510 1
2011/01/24 27,500 27,500 27,410 27,500 14
2011/01/21 29,800 29,800 27,200 28,000 58
2011/01/20 30,850 30,850 29,720 30,250 21
2011/01/19 30,200 30,900 30,200 30,850 40
2011/01/18 30,800 30,800 29,530 30,200 42
2011/01/17 30,300 30,300 30,100 30,200 70
2011/01/14 31,000 31,600 30,250 30,300 46
2011/01/13 30,400 31,500 30,400 31,000 66
2011/01/12 30,500 31,450 30,500 30,550 59
2011/01/11 30,300 31,000 30,150 30,500 42
2011/01/07 30,500 31,900 30,500 31,000 87
2011/01/06 31,200 31,900 30,500 30,500 111
2011/01/05 30,550 32,000 28,500 31,200 146
2011/01/04 30,450 31,850 29,500 29,660 99

このページの先頭へ