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
2012/12/28 15,590 15,590 15,590 15,590 1
2012/12/27 15,260 15,380 15,120 15,380 32
2012/12/26 15,280 15,300 15,260 15,260 9
2012/12/25 15,640 15,640 15,200 15,270 17
2012/12/21 15,230 15,800 15,230 15,240 35
2012/12/19 16,390 16,390 15,190 15,360 54
2012/12/18 15,250 15,410 15,250 15,400 19
2012/12/17 15,580 16,500 15,580 15,650 26
2012/12/14 15,650 16,000 15,030 15,550 36
2012/12/13 15,120 16,000 15,120 15,250 21
2012/12/12 16,190 16,190 15,000 15,300 56
2012/12/11 16,100 16,800 16,100 16,210 20
2012/12/10 15,900 16,000 15,800 16,000 11
2012/12/07 16,880 16,880 16,800 16,800 3
2012/12/06 16,450 16,500 16,400 16,500 29
2012/12/05 15,300 16,000 15,300 16,000 22
2012/12/04 15,230 15,230 15,230 15,230 1
2012/12/03 15,570 15,570 15,170 15,170 10
2012/11/30 15,900 16,000 15,260 15,280 36
2012/11/29 15,240 15,500 15,220 15,500 5
2012/11/28 15,500 15,600 15,000 15,600 29
2012/11/27 15,070 15,160 15,070 15,150 8
2012/11/26 15,900 15,900 15,050 15,070 15
2012/11/22 14,520 15,200 14,520 15,100 28
2012/11/21 15,000 15,000 14,700 14,710 15
2012/11/20 14,710 14,720 14,510 14,510 18
2012/11/19 15,390 15,390 14,510 14,510 40
2012/11/16 14,900 15,390 14,210 15,390 43
2012/11/13 15,000 15,000 15,000 15,000 3
2012/11/12 15,040 15,400 15,010 15,400 14
2012/11/08 15,250 15,250 15,110 15,110 7
2012/11/07 15,480 15,900 15,210 15,610 10
2012/11/06 15,200 15,430 15,050 15,430 6
2012/11/02 15,470 15,890 15,470 15,890 6
2012/11/01 15,300 16,170 15,290 16,170 4
2012/10/31 15,450 16,310 15,450 15,700 21
2012/10/30 15,220 15,770 15,200 15,200 16
2012/10/29 15,860 16,180 15,300 16,180 9
2012/10/26 15,900 16,000 15,890 15,890 14
2012/10/25 16,380 16,690 15,980 16,500 10
2012/10/24 16,700 18,000 15,650 16,350 74
2012/10/23 15,690 16,390 15,690 16,300 3
2012/10/22 15,980 16,200 15,980 16,200 18
2012/10/19 15,110 15,500 15,110 15,500 5
2012/10/18 15,370 15,780 15,350 15,780 22
2012/10/17 15,000 15,000 14,500 14,500 15
2012/10/16 15,070 15,400 15,000 15,400 6
2012/10/15 15,000 15,400 15,000 15,240 7
2012/10/12 15,170 15,170 15,170 15,170 6
2012/10/11 15,110 15,160 15,110 15,160 2
2012/10/10 15,800 15,800 15,160 15,200 16
2012/10/09 15,030 16,090 15,030 16,090 9
2012/10/05 15,500 15,500 15,300 15,330 21
2012/10/04 15,110 15,300 15,110 15,300 6
2012/10/02 15,200 16,270 15,200 15,220 12
2012/10/01 15,970 15,970 15,970 15,970 2
2012/09/28 15,560 16,220 15,560 16,020 26
2012/09/27 15,300 15,620 15,300 15,620 19
2012/09/26 14,600 15,500 14,600 15,480 7
2012/09/25 15,060 15,100 15,000 15,000 15
2012/09/24 15,450 15,450 15,050 15,050 4
2012/09/21 15,470 15,480 15,470 15,480 6
2012/09/20 15,350 15,350 15,100 15,100 19
2012/09/19 15,500 15,500 15,500 15,500 33
2012/09/14 16,290 16,290 16,290 16,290 5
2012/09/13 15,800 15,800 15,520 15,550 12
2012/09/12 17,000 17,000 16,200 16,200 2
2012/09/11 15,360 16,950 15,350 16,950 12
2012/09/07 15,300 15,930 15,210 15,930 13
2012/09/06 15,500 15,520 15,020 15,470 66
2012/09/05 16,390 16,400 16,200 16,200 9
2012/09/04 17,010 17,330 16,370 16,400 24
2012/09/03 16,790 16,800 16,790 16,800 6
2012/08/31 16,990 16,990 16,500 16,820 22
2012/08/30 17,000 17,470 16,320 16,320 16
2012/08/29 17,010 17,020 16,260 16,670 61
2012/08/28 17,510 17,510 17,100 17,130 18
2012/08/27 17,260 17,900 17,260 17,500 8
2012/08/24 17,410 18,490 17,410 18,010 16
2012/08/23 17,500 17,500 17,500 17,500 11
2012/08/22 17,810 17,810 17,790 17,810 10
2012/08/21 17,930 17,930 17,920 17,930 3
2012/08/20 17,900 17,900 17,800 17,900 57
2012/08/17 18,010 18,030 18,000 18,010 22
2012/08/14 18,090 18,250 18,090 18,250 8
2012/08/10 18,000 18,800 18,000 18,800 3
2012/08/08 18,050 18,050 18,040 18,040 6
2012/08/07 18,030 18,030 18,030 18,030 1
2012/08/03 18,200 18,200 18,200 18,200 12
2012/08/01 18,500 19,000 18,500 19,000 6
2012/07/31 18,800 18,800 18,800 18,800 3
2012/07/30 18,610 18,900 18,610 18,900 5
2012/07/27 18,150 19,750 18,150 19,750 2
2012/07/26 18,130 18,220 18,130 18,220 9
2012/07/25 19,140 19,730 18,120 18,120 25
2012/07/24 18,610 19,070 18,610 18,630 9
2012/07/23 19,020 19,020 18,530 18,530 4
2012/07/20 19,390 19,390 19,390 19,390 1
2012/07/18 20,480 20,480 20,480 20,480 4
2012/07/17 20,350 20,350 19,500 19,500 4
2012/07/13 19,150 19,950 19,150 19,950 3
2012/07/11 20,000 20,000 19,800 19,800 21
2012/07/10 20,050 20,050 20,050 20,050 4
2012/07/09 20,020 20,020 20,020 20,020 2
2012/07/05 20,110 20,450 20,100 20,450 26
2012/07/04 20,000 22,000 20,000 20,110 44
2012/07/03 20,090 20,120 20,090 20,120 3
2012/06/29 19,430 20,790 19,430 19,690 19
2012/06/28 19,730 19,730 19,530 19,530 10
2012/06/27 19,820 19,820 19,820 19,820 2
2012/06/26 20,490 20,490 19,590 19,590 2
2012/06/25 20,000 20,500 20,000 20,500 2
2012/06/22 19,400 20,680 19,400 20,680 4
2012/06/21 19,900 20,700 19,800 19,800 25
2012/06/20 19,030 19,780 19,030 19,780 4
2012/06/19 19,400 19,400 19,210 19,210 9
2012/06/18 19,300 19,990 19,300 19,950 7
2012/06/15 19,210 19,330 19,200 19,300 21
2012/06/14 19,660 19,660 19,600 19,600 3
2012/06/13 20,170 20,170 20,170 20,170 2
2012/06/11 19,210 20,510 19,210 20,510 8
2012/06/08 19,500 19,500 19,500 19,500 1
2012/06/07 19,090 20,000 19,090 20,000 13
2012/06/06 19,020 19,100 19,020 19,100 11
2012/06/05 19,650 19,890 19,650 19,890 15
2012/06/04 19,020 19,300 19,020 19,030 5
2012/06/01 19,010 19,810 19,010 19,210 9
2012/05/31 19,100 19,200 19,000 19,010 26
2012/05/30 19,600 20,400 19,600 20,400 10
2012/05/25 19,890 20,000 19,890 19,900 8
2012/05/24 19,210 19,610 19,210 19,490 4
2012/05/23 19,320 19,320 19,270 19,270 4
2012/05/22 19,070 19,120 19,070 19,120 2
2012/05/18 18,660 19,870 18,660 19,870 4
2012/05/17 18,650 18,650 18,650 18,650 1
2012/05/16 18,630 18,650 18,630 18,650 2
2012/05/15 19,810 19,810 18,590 18,600 22
2012/05/14 20,510 22,680 20,300 20,320 22
2012/05/11 20,010 20,510 20,010 20,510 4
2012/05/09 19,840 19,900 19,840 19,900 3
2012/05/08 20,100 20,600 20,090 20,600 25
2012/05/07 20,100 20,100 20,000 20,000 3
2012/05/02 21,110 21,110 20,040 20,300 14
2012/05/01 20,500 21,250 20,200 20,200 27
2012/04/27 20,450 20,450 20,210 20,220 6
2012/04/26 20,230 20,250 20,210 20,210 9
2012/04/25 20,270 20,350 20,270 20,300 6
2012/04/24 20,260 20,260 20,260 20,260 1
2012/04/23 20,400 20,410 20,110 20,210 26
2012/04/20 20,400 20,400 20,400 20,400 3
2012/04/19 20,390 20,390 20,110 20,390 25
2012/04/17 20,050 20,050 20,050 20,050 9
2012/04/16 20,120 20,400 20,120 20,120 15
2012/04/13 20,490 20,500 20,160 20,500 20
2012/04/12 20,290 20,480 20,010 20,480 19
2012/04/11 20,510 20,510 20,450 20,490 13
2012/04/10 20,700 20,700 20,700 20,700 28
2012/04/09 20,950 20,950 20,510 20,510 8
2012/04/06 20,900 20,920 20,630 20,920 4
2012/04/05 21,600 21,600 21,400 21,400 5
2012/04/04 22,490 22,490 21,700 21,700 2
2012/04/03 22,000 22,180 21,680 22,150 16
2012/04/02 21,360 21,980 21,360 21,980 7
2012/03/30 22,700 22,700 21,700 21,830 12
2012/03/29 22,000 22,400 21,700 21,700 27
2012/03/28 21,650 21,650 21,650 21,650 1
2012/03/27 21,650 21,650 21,650 21,650 2
2012/03/26 22,100 22,490 22,000 22,000 10
2012/03/23 21,720 22,200 21,720 22,100 9
2012/03/22 21,610 21,750 21,610 21,750 17
2012/03/21 22,100 22,100 21,920 21,940 8
2012/03/19 23,040 23,040 22,500 22,500 2
2012/03/16 21,760 23,200 21,760 23,100 12
2012/03/15 22,000 22,500 21,650 21,760 34
2012/03/14 22,220 22,230 22,220 22,220 4
2012/03/13 22,210 22,210 22,200 22,200 3
2012/03/12 23,000 23,000 22,000 22,200 12
2012/03/09 21,800 22,480 21,800 22,480 8
2012/03/08 22,100 22,100 21,700 21,700 8
2012/03/07 23,500 24,000 22,120 22,200 20
2012/03/06 22,400 22,400 22,400 22,400 10
2012/03/05 22,800 23,000 22,800 22,900 3
2012/03/02 23,000 23,500 23,000 23,000 13
2012/03/01 24,000 24,000 23,110 23,110 4
2012/02/29 24,130 25,000 22,880 22,880 47
2012/02/28 23,470 24,130 23,470 24,130 4
2012/02/27 24,780 24,780 24,780 24,780 1
2012/02/24 24,000 24,700 24,000 24,700 29
2012/02/23 24,150 24,490 24,000 24,490 9
2012/02/22 23,000 24,500 22,130 24,000 90
2012/02/21 21,750 22,000 21,750 22,000 7
2012/02/20 21,710 22,230 21,710 21,750 10
2012/02/17 21,800 21,800 21,510 21,510 2
2012/02/15 21,320 22,800 21,320 22,800 12
2012/02/14 21,260 21,260 21,260 21,260 5
2012/02/13 21,500 21,580 21,230 21,580 8
2012/02/10 21,350 21,350 21,350 21,350 3
2012/02/09 21,350 21,800 21,350 21,800 8
2012/02/08 21,600 21,800 21,410 21,460 16
2012/02/07 21,360 22,100 21,360 22,100 17
2012/02/06 21,300 22,750 21,200 22,000 18
2012/02/03 21,300 21,800 21,300 21,790 6
2012/02/02 21,300 21,300 21,300 21,300 1
2012/02/01 21,210 21,710 21,210 21,700 9
2012/01/31 21,000 21,900 21,000 21,220 27
2012/01/30 21,000 21,000 21,000 21,000 10
2012/01/27 22,000 22,000 21,700 21,700 5
2012/01/26 21,800 21,800 21,800 21,800 4
2012/01/25 21,850 21,850 21,850 21,850 2
2012/01/24 23,000 23,000 22,500 22,500 12
2012/01/23 21,500 23,000 21,050 23,000 23
2012/01/20 21,000 21,000 21,000 21,000 1
2012/01/18 20,620 21,500 20,500 20,760 29
2012/01/17 20,610 20,810 20,610 20,810 3
2012/01/16 20,510 21,000 20,510 21,000 4
2012/01/13 21,380 21,380 20,830 21,000 18
2012/01/11 22,500 22,500 21,150 22,380 21
2012/01/10 23,300 23,300 20,630 23,000 33
2012/01/06 24,980 24,980 22,300 22,420 127
2012/01/05 21,500 25,500 21,500 25,290 135
2012/01/04 20,500 20,500 20,500 20,500 5

このページの先頭へ