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
2013/12/30 47,100 48,100 41,100 41,500 1,724
2013/12/27 38,500 41,600 38,100 41,500 303
2013/12/26 37,200 39,900 37,200 38,050 283
2013/12/25 38,200 38,500 37,000 37,200 291
2013/12/24 37,500 38,500 36,550 38,000 211
2013/12/20 37,800 37,800 36,200 36,750 173
2013/12/19 39,900 41,000 38,100 38,500 498
2013/12/18 36,050 40,700 36,000 38,500 829
2013/12/17 34,600 35,900 34,500 35,000 132
2013/12/16 36,000 36,000 34,550 35,000 374
2013/12/13 36,000 38,500 35,200 36,150 661
2013/12/12 36,000 38,750 35,100 36,000 1,521
2013/12/11 40,100 44,050 39,000 39,450 3,825
2013/12/10 40,000 40,450 36,050 37,050 2,428
2013/12/09 43,000 43,000 42,300 43,000 1,320
2013/12/06 35,000 37,800 34,700 36,000 679
2013/12/05 34,000 34,800 31,650 34,700 275
2013/12/04 32,650 32,650 30,500 32,100 199
2013/12/03 32,600 33,600 32,600 32,700 173
2013/12/02 35,050 35,050 32,600 33,100 475
2013/11/29 33,300 37,500 32,950 34,350 876
2013/11/28 32,100 32,800 32,050 32,200 89
2013/11/27 31,700 32,000 31,600 32,000 61
2013/11/26 31,850 32,500 31,850 32,050 51
2013/11/25 32,800 32,850 31,600 32,500 153
2013/11/22 32,700 33,450 31,800 32,550 184
2013/11/21 32,150 32,800 32,150 32,550 53
2013/11/20 32,750 33,100 31,750 32,150 91
2013/11/19 32,100 32,200 31,300 31,350 136
2013/11/18 32,250 32,750 32,250 32,400 75
2013/11/15 31,650 33,600 31,650 33,300 105
2013/11/14 31,300 32,900 30,700 32,100 195
2013/11/13 31,600 32,100 31,500 31,600 174
2013/11/12 32,500 32,550 32,000 32,300 91
2013/11/11 33,000 33,850 32,000 32,350 217
2013/11/08 33,050 33,950 32,950 33,950 124
2013/11/07 32,800 34,850 32,800 33,800 156
2013/11/06 32,550 34,650 32,550 34,000 128
2013/11/05 33,600 33,650 33,000 33,650 118
2013/11/01 34,900 35,000 33,000 33,250 458
2013/10/31 36,200 36,950 35,000 35,600 273
2013/10/30 36,100 36,900 34,800 34,800 631
2013/10/29 38,950 41,850 37,000 38,200 1,823
2013/10/28 38,000 38,800 36,000 36,150 1,657
2013/10/25 44,200 44,500 41,750 41,750 2,323
2013/10/24 42,350 48,750 42,350 48,750 4,854
2013/10/23 37,900 41,750 36,150 41,750 2,288
2013/10/22 34,200 35,900 33,600 34,300 755
2013/10/21 32,650 33,450 31,900 33,200 161
2013/10/18 34,500 34,800 31,850 32,750 337
2013/10/17 34,150 34,150 31,600 33,800 905
2013/10/16 29,700 34,500 29,500 34,500 992
2013/10/15 30,550 31,000 28,000 29,500 119
2013/10/11 31,000 31,400 30,500 30,500 146
2013/10/10 31,000 31,700 30,600 31,550 228
2013/10/09 29,530 31,100 29,400 30,600 216
2013/10/08 28,800 29,770 28,600 29,400 245
2013/10/07 32,000 32,500 30,050 30,900 248
2013/10/04 33,100 33,750 32,100 33,350 241
2013/10/03 33,400 35,050 33,000 33,700 538
2013/10/02 34,000 34,400 32,350 32,600 336
2013/10/01 34,100 35,000 32,400 33,000 621
2013/09/30 36,900 36,900 33,000 36,000 727
2013/09/27 40,850 41,000 37,150 37,600 1,190
2013/09/26 36,600 39,000 32,400 38,050 1,349
2013/09/25 40,800 40,900 38,000 38,000 1,787
2013/09/24 45,000 45,000 45,000 45,000 517
2013/09/20 37,500 41,200 36,100 38,000 2,386
2013/09/19 54,000 54,000 40,300 40,300 4,809
2013/09/18 36,100 47,300 36,000 47,300 6,326
2013/09/17 33,300 33,300 33,300 33,300 151
2013/09/13 28,270 28,270 28,270 28,270 76
2013/09/12 23,270 23,270 23,270 23,270 62
2013/09/11 19,400 19,400 19,050 19,270 46
2013/09/10 19,400 19,400 18,980 19,000 79
2013/09/09 19,700 19,700 19,000 19,000 36
2013/09/06 19,800 20,040 19,220 19,300 10
2013/09/05 20,210 20,210 19,800 19,810 8
2013/09/04 20,380 20,390 19,540 19,810 36
2013/09/03 19,300 20,500 19,300 20,180 82
2013/09/02 19,000 19,590 19,000 19,050 49
2013/08/30 18,800 19,340 18,710 19,340 28
2013/08/29 18,560 19,550 18,560 18,710 41
2013/08/28 18,640 19,800 18,640 18,670 14
2013/08/27 18,610 20,000 18,530 19,300 108
2013/08/26 18,610 19,000 18,610 18,610 19
2013/08/23 19,340 19,480 19,010 19,010 98
2013/08/22 19,110 19,410 19,110 19,150 15
2013/08/21 19,610 19,920 19,500 19,500 65
2013/08/20 20,030 20,500 19,700 19,860 98
2013/08/19 19,960 22,300 19,620 20,640 242
2013/08/16 19,950 19,960 18,330 19,960 122
2013/08/15 19,200 20,040 19,150 19,650 50
2013/08/14 19,600 23,600 19,040 19,570 1,219
2013/08/13 18,160 19,640 18,160 19,600 41
2013/08/12 18,430 18,470 18,420 18,430 13
2013/08/09 19,000 19,000 18,500 18,500 60
2013/08/08 18,950 19,700 18,950 19,000 18
2013/08/07 19,900 21,000 19,300 19,320 63
2013/08/06 19,900 19,900 19,900 19,900 2
2013/08/05 20,000 21,000 19,800 20,000 62
2013/08/02 20,310 20,310 19,300 20,000 77
2013/08/01 19,030 20,010 18,920 19,510 35
2013/07/31 18,410 21,450 18,040 20,000 80
2013/07/30 17,900 18,410 17,800 18,410 32
2013/07/29 18,700 19,310 18,000 18,000 129
2013/07/26 19,510 20,000 19,000 20,000 56
2013/07/25 19,510 19,610 19,510 19,510 13
2013/07/24 20,140 20,500 19,500 19,800 43
2013/07/23 19,900 22,050 19,600 20,130 255
2013/07/22 20,000 20,000 18,680 19,100 184
2013/07/19 21,130 21,180 20,130 20,130 147
2013/07/18 21,810 22,700 20,600 21,410 478
2013/07/17 27,300 27,300 23,000 23,310 2,200
2013/07/16 19,100 22,300 19,100 22,300 170
2013/07/12 18,800 18,800 18,300 18,300 9
2013/07/11 17,800 18,000 17,720 18,000 18
2013/07/10 18,000 18,030 18,000 18,000 26
2013/07/09 18,530 18,530 17,490 17,960 76
2013/07/08 19,230 19,300 18,500 18,500 32
2013/07/05 18,610 18,900 18,610 18,900 22
2013/07/03 18,900 19,200 18,500 18,610 22
2013/07/02 18,520 18,900 18,520 18,900 13
2013/07/01 18,400 18,500 18,130 18,500 11
2013/06/28 17,800 19,250 16,950 18,740 41
2013/06/27 17,250 17,450 16,800 16,800 25
2013/06/26 17,500 17,540 17,010 17,020 22
2013/06/25 18,000 18,000 17,500 17,500 14
2013/06/24 17,870 18,190 17,750 17,880 23
2013/06/21 18,100 18,590 17,570 18,590 17
2013/06/20 18,880 19,000 18,500 18,590 23
2013/06/19 18,990 19,210 18,800 19,000 22
2013/06/18 19,200 19,200 18,980 19,100 10
2013/06/17 18,880 19,010 18,800 18,800 50
2013/06/14 19,280 20,580 19,280 19,280 49
2013/06/13 19,800 19,800 19,100 19,280 22
2013/06/12 20,000 20,400 19,800 20,000 43
2013/06/11 20,300 20,700 19,870 20,000 170
2013/06/10 21,860 21,860 19,690 21,300 70
2013/06/07 20,000 22,500 18,880 19,560 449
2013/06/06 23,620 23,620 23,000 23,000 58
2013/06/05 24,070 24,130 23,620 23,620 80
2013/06/04 25,000 25,000 24,200 24,200 137
2013/06/03 24,210 24,770 24,200 24,210 65
2013/05/31 24,100 24,900 24,050 24,050 137
2013/05/30 25,610 25,610 24,040 24,050 175
2013/05/29 26,590 26,780 25,840 26,020 136
2013/05/28 26,000 26,900 25,850 26,300 106
2013/05/27 27,650 27,650 25,560 25,610 331
2013/05/24 34,500 34,500 28,150 28,500 1,704
2013/05/23 34,500 34,500 31,100 34,500 1,826
2013/05/22 24,100 29,500 24,100 29,500 322
2013/05/21 25,000 25,510 24,000 24,500 70
2013/05/20 23,700 25,060 23,700 25,050 83
2013/05/17 22,700 24,500 22,690 23,700 26
2013/05/16 26,050 26,050 23,000 24,200 148
2013/05/15 26,930 27,220 26,150 26,300 345
2013/05/14 24,990 26,960 24,540 26,940 230
2013/05/13 24,750 24,890 24,400 24,700 19
2013/05/10 23,900 24,600 23,700 24,600 80
2013/05/09 24,450 24,450 23,720 23,810 75
2013/05/08 25,670 25,670 24,170 24,450 162
2013/05/07 23,900 25,440 23,820 24,670 134
2013/05/02 23,190 23,700 23,190 23,700 50
2013/05/01 23,300 23,430 23,100 23,100 79
2013/04/30 23,000 23,270 22,900 23,250 32
2013/04/26 23,100 23,300 22,900 22,900 44
2013/04/25 23,200 23,480 22,810 23,300 33
2013/04/24 23,200 23,300 22,900 23,200 70
2013/04/23 23,500 23,680 23,110 23,180 26
2013/04/22 23,850 23,850 22,800 23,500 187
2013/04/19 23,620 23,800 22,300 23,790 94
2013/04/18 23,250 23,800 22,750 23,600 39
2013/04/17 22,230 22,750 22,220 22,750 21
2013/04/16 22,510 22,660 22,020 22,210 62
2013/04/15 23,360 23,360 22,710 22,710 35
2013/04/12 23,090 23,500 22,600 23,100 125
2013/04/11 23,600 24,500 23,030 23,050 220
2013/04/10 23,200 24,100 22,500 24,100 280
2013/04/09 23,790 23,790 22,530 22,590 116
2013/04/08 25,500 25,500 22,750 22,800 392
2013/04/05 22,580 25,000 22,580 23,560 805
2013/04/04 26,400 28,500 25,060 25,580 211
2013/04/03 27,500 28,000 25,520 25,540 208
2013/04/02 25,530 29,950 24,510 27,000 355
2013/04/01 29,000 29,010 26,060 26,060 687
2013/03/29 30,700 32,500 28,510 29,500 2,241
2013/03/28 34,900 34,900 34,800 34,900 1,065
2013/03/27 26,900 29,900 26,800 29,900 1,480
2013/03/26 26,430 27,000 24,900 24,900 395
2013/03/25 28,920 29,770 26,420 27,800 1,831
2013/03/22 26,410 26,420 24,230 26,420 1,158
2013/03/21 21,000 21,420 21,000 21,420 237
2013/03/19 17,380 17,500 17,380 17,420 9
2013/03/18 17,010 17,010 16,810 16,810 13
2013/03/15 17,380 17,890 17,200 17,350 23
2013/03/14 17,950 17,950 17,410 17,410 8
2013/03/13 17,500 17,500 17,500 17,500 1
2013/03/12 17,520 17,550 17,500 17,550 21
2013/03/08 17,890 18,200 17,500 17,500 29
2013/03/07 17,590 18,440 17,500 18,400 34
2013/03/06 17,070 17,500 17,010 17,500 20
2013/03/05 17,190 17,280 17,010 17,010 12
2013/03/04 18,250 18,250 17,180 17,440 8
2013/03/01 18,500 18,500 17,850 17,850 14
2013/02/28 17,660 18,000 17,610 18,000 13
2013/02/27 17,610 17,990 17,610 17,660 9
2013/02/26 17,600 18,730 17,600 17,610 29
2013/02/25 17,100 17,600 17,100 17,600 25
2013/02/22 16,520 17,100 16,520 17,100 4
2013/02/21 16,300 17,100 16,000 17,100 17
2013/02/20 16,100 16,500 15,650 16,500 17
2013/02/19 15,700 16,000 15,600 16,000 22
2013/02/18 16,000 16,100 15,990 16,100 21
2013/02/15 16,600 16,600 16,100 16,100 18
2013/02/14 16,610 17,400 16,600 16,600 5
2013/02/13 18,250 18,250 16,700 16,730 40
2013/02/12 17,800 17,850 17,510 17,850 5
2013/02/08 17,640 18,990 17,640 17,850 27
2013/02/07 18,000 18,100 17,900 17,900 15
2013/02/06 18,700 19,000 18,110 18,110 36
2013/02/05 17,890 18,680 17,860 18,200 23
2013/02/04 18,000 18,990 17,600 18,980 70
2013/02/01 18,140 18,900 16,750 17,000 107
2013/01/31 18,750 18,760 18,010 18,620 21
2013/01/30 18,280 18,770 18,260 18,770 42
2013/01/29 17,600 19,880 17,600 19,400 87
2013/01/28 17,250 17,650 17,250 17,280 5
2013/01/25 17,640 18,500 17,500 17,500 88
2013/01/24 18,040 18,500 17,510 17,890 61
2013/01/23 16,580 19,690 16,580 19,240 92
2013/01/22 16,800 17,000 16,500 16,980 20
2013/01/21 17,890 17,890 16,660 16,720 43
2013/01/18 16,020 16,690 16,020 16,690 22
2013/01/17 16,000 16,010 16,000 16,000 29
2013/01/16 16,170 16,590 16,010 16,010 19
2013/01/15 16,400 16,500 15,810 15,810 23
2013/01/11 16,190 16,400 15,800 16,400 50
2013/01/10 15,500 16,000 15,500 15,800 18
2013/01/09 15,300 15,900 15,300 15,900 38
2013/01/08 15,960 16,200 15,520 15,520 28
2013/01/07 15,900 15,960 15,800 15,960 15
2013/01/04 15,410 16,300 15,410 16,200 16

このページの先頭へ