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 |
---|---|---|---|---|---|
2014/12/30 | 333 | 333 | 314 | 329 | 35,000 |
2014/12/29 | 318 | 340 | 316 | 331 | 61,100 |
2014/12/26 | 292 | 331 | 292 | 316 | 46,400 |
2014/12/25 | 306 | 307 | 290 | 295 | 128,400 |
2014/12/24 | 310 | 314 | 306 | 310 | 46,000 |
2014/12/22 | 315 | 320 | 310 | 310 | 84,100 |
2014/12/19 | 317 | 320 | 310 | 316 | 83,900 |
2014/12/18 | 319 | 319 | 307 | 313 | 103,600 |
2014/12/17 | 325 | 342 | 310 | 313 | 99,000 |
2014/12/16 | 342 | 350 | 332 | 332 | 106,400 |
2014/12/15 | 373 | 380 | 369 | 373 | 34,100 |
2014/12/12 | 370 | 379 | 367 | 372 | 26,500 |
2014/12/11 | 365 | 378 | 355 | 378 | 47,400 |
2014/12/10 | 368 | 375 | 363 | 368 | 53,500 |
2014/12/09 | 369 | 378 | 367 | 370 | 23,200 |
2014/12/08 | 369 | 387 | 367 | 372 | 46,700 |
2014/12/05 | 365 | 371 | 361 | 365 | 28,200 |
2014/12/04 | 373 | 375 | 358 | 370 | 49,200 |
2014/12/03 | 378 | 380 | 372 | 373 | 53,800 |
2014/12/02 | 373 | 385 | 367 | 377 | 53,500 |
2014/12/01 | 402 | 403 | 374 | 378 | 118,400 |
2014/11/28 | 389 | 397 | 385 | 394 | 82,400 |
2014/11/27 | 387 | 390 | 368 | 387 | 77,300 |
2014/11/26 | 386 | 387 | 365 | 380 | 190,100 |
2014/11/25 | 350 | 424 | 350 | 380 | 744,400 |
2014/11/21 | 340 | 365 | 337 | 344 | 72,400 |
2014/11/20 | 351 | 351 | 341 | 343 | 36,900 |
2014/11/19 | 355 | 362 | 346 | 347 | 45,000 |
2014/11/18 | 345 | 355 | 341 | 352 | 58,900 |
2014/11/17 | 365 | 366 | 347 | 349 | 57,300 |
2014/11/14 | 373 | 377 | 365 | 365 | 83,500 |
2014/11/13 | 402 | 402 | 378 | 380 | 72,700 |
2014/11/12 | 427 | 433 | 382 | 410 | 174,800 |
2014/11/11 | 434 | 463 | 415 | 432 | 384,700 |
2014/11/10 | 375 | 443 | 375 | 436 | 443,900 |
2014/11/07 | 365 | 408 | 364 | 378 | 119,000 |
2014/11/06 | 364 | 387 | 360 | 366 | 70,300 |
2014/11/05 | 356 | 365 | 350 | 357 | 31,200 |
2014/11/04 | 359 | 373 | 357 | 363 | 28,200 |
2014/10/31 | 350 | 366 | 340 | 353 | 42,500 |
2014/10/30 | 370 | 373 | 347 | 347 | 66,300 |
2014/10/29 | 366 | 391 | 351 | 375 | 105,400 |
2014/10/28 | 356 | 363 | 353 | 361 | 26,600 |
2014/10/27 | 343 | 364 | 343 | 364 | 37,600 |
2014/10/24 | 353 | 370 | 334 | 346 | 49,600 |
2014/10/23 | 335 | 348 | 334 | 345 | 50,400 |
2014/10/22 | 331 | 361 | 331 | 351 | 43,900 |
2014/10/21 | 344 | 348 | 339 | 339 | 25,700 |
2014/10/20 | 367 | 370 | 346 | 352 | 58,500 |
2014/10/17 | 339 | 347 | 325 | 327 | 58,100 |
2014/10/16 | 344 | 360 | 338 | 339 | 78,100 |
2014/10/15 | 360 | 380 | 344 | 368 | 54,200 |
2014/10/14 | 368 | 369 | 340 | 344 | 76,100 |
2014/10/10 | 380 | 380 | 361 | 374 | 104,100 |
2014/10/09 | 398 | 409 | 382 | 383 | 121,600 |
2014/10/08 | 380 | 425 | 380 | 406 | 182,600 |
2014/10/07 | 399 | 404 | 386 | 388 | 83,700 |
2014/10/06 | 409 | 420 | 396 | 409 | 114,100 |
2014/10/03 | 414 | 415 | 395 | 401 | 46,800 |
2014/10/02 | 405 | 410 | 390 | 392 | 127,900 |
2014/10/01 | 430 | 458 | 411 | 413 | 238,900 |
2014/09/30 | 454 | 457 | 420 | 422 | 281,000 |
2014/09/29 | 460 | 529 | 450 | 470 | 1,502,100 |
2014/09/26 | 457 | 457 | 429 | 449 | 138,400 |
2014/09/25 | 486 | 487 | 467 | 467 | 112,500 |
2014/09/24 | 472 | 489 | 472 | 487 | 112,900 |
2014/09/22 | 476 | 514 | 463 | 481 | 401,600 |
2014/09/19 | 480 | 483 | 465 | 480 | 142,900 |
2014/09/18 | 510 | 520 | 465 | 488 | 302,000 |
2014/09/17 | 519 | 525 | 487 | 501 | 489,000 |
2014/09/16 | 505 | 548 | 485 | 513 | 919,800 |
2014/09/12 | 559 | 559 | 510 | 514 | 563,800 |
2014/09/11 | 624 | 640 | 558 | 572 | 651,000 |
2014/09/10 | 692 | 770 | 593 | 637 | 972,900 |
2014/09/09 | 722 | 722 | 722 | 722 | 369,400 |
2014/09/08 | 872 | 872 | 835 | 872 | 827,400 |
2014/09/05 | 672 | 672 | 672 | 672 | 54,300 |
2014/09/04 | 572 | 572 | 572 | 572 | 39,300 |
2014/09/03 | 492 | 492 | 492 | 492 | 49,300 |
2014/09/02 | 379 | 412 | 379 | 412 | 256,800 |
2014/09/01 | 344 | 360 | 320 | 332 | 109,400 |
2014/08/29 | 300 | 383 | 300 | 328 | 865,800 |
2014/08/28 | 314 | 314 | 301 | 303 | 3,300 |
2014/08/27 | 303 | 312 | 302 | 312 | 7,600 |
2014/08/26 | 300 | 303 | 293 | 303 | 21,300 |
2014/08/25 | 304 | 309 | 291 | 309 | 7,100 |
2014/08/22 | 320 | 320 | 298 | 304 | 21,500 |
2014/08/21 | 295 | 328 | 293 | 312 | 36,800 |
2014/08/20 | 282 | 295 | 279 | 295 | 12,300 |
2014/08/19 | 287 | 287 | 280 | 285 | 1,500 |
2014/08/18 | 275 | 283 | 275 | 282 | 5,600 |
2014/08/15 | 271 | 282 | 270 | 271 | 4,900 |
2014/08/14 | 275 | 275 | 269 | 271 | 1,800 |
2014/08/13 | 270 | 273 | 270 | 270 | 2,600 |
2014/08/12 | 271 | 275 | 266 | 275 | 8,300 |
2014/08/11 | 286 | 289 | 270 | 273 | 15,800 |
2014/08/08 | 288 | 288 | 265 | 278 | 16,800 |
2014/08/07 | 285 | 290 | 281 | 288 | 5,500 |
2014/08/06 | 276 | 286 | 267 | 282 | 12,600 |
2014/08/05 | 291 | 295 | 274 | 274 | 25,200 |
2014/08/04 | 296 | 315 | 290 | 295 | 31,300 |
2014/08/01 | 321 | 327 | 302 | 319 | 21,100 |
2014/07/31 | 327 | 332 | 325 | 325 | 5,700 |
2014/07/30 | 337 | 337 | 325 | 335 | 1,900 |
2014/07/29 | 335 | 339 | 330 | 336 | 10,700 |
2014/07/28 | 349 | 349 | 327 | 335 | 10,500 |
2014/07/25 | 342 | 343 | 321 | 325 | 27,500 |
2014/07/24 | 342 | 342 | 331 | 334 | 5,800 |
2014/07/23 | 335 | 341 | 323 | 341 | 9,100 |
2014/07/22 | 320 | 331 | 320 | 329 | 12,200 |
2014/07/18 | 318 | 320 | 311 | 317 | 14,800 |
2014/07/17 | 321 | 324 | 319 | 323 | 5,500 |
2014/07/16 | 317 | 323 | 313 | 318 | 19,300 |
2014/07/15 | 315 | 318 | 308 | 311 | 25,600 |
2014/07/14 | 313 | 317 | 312 | 315 | 20,200 |
2014/07/11 | 314 | 327 | 314 | 315 | 30,200 |
2014/07/10 | 342 | 348 | 320 | 325 | 72,900 |
2014/07/09 | 372 | 373 | 340 | 345 | 61,300 |
2014/07/08 | 396 | 398 | 367 | 372 | 148,600 |
2014/07/07 | 330 | 370 | 330 | 364 | 233,300 |
2014/07/04 | 335 | 340 | 327 | 332 | 44,900 |
2014/07/03 | 345 | 353 | 328 | 328 | 91,600 |
2014/07/02 | 318 | 339 | 318 | 337 | 56,100 |
2014/07/01 | 324 | 324 | 315 | 319 | 8,100 |
2014/06/30 | 318 | 324 | 312 | 324 | 6,100 |
2014/06/27 | 318 | 318 | 312 | 313 | 11,700 |
2014/06/26 | 314 | 336 | 314 | 316 | 33,700 |
2014/06/25 | 315 | 319 | 312 | 319 | 10,900 |
2014/06/24 | 318 | 328 | 314 | 319 | 15,000 |
2014/06/23 | 319 | 325 | 316 | 324 | 13,500 |
2014/06/20 | 325 | 325 | 312 | 314 | 7,300 |
2014/06/19 | 320 | 324 | 310 | 317 | 17,300 |
2014/06/18 | 324 | 326 | 316 | 317 | 10,500 |
2014/06/17 | 330 | 337 | 316 | 332 | 9,200 |
2014/06/16 | 323 | 337 | 306 | 337 | 37,900 |
2014/06/13 | 324 | 327 | 313 | 326 | 14,500 |
2014/06/12 | 327 | 329 | 320 | 326 | 8,600 |
2014/06/11 | 329 | 333 | 325 | 329 | 20,800 |
2014/06/10 | 325 | 331 | 324 | 329 | 15,900 |
2014/06/09 | 331 | 331 | 321 | 325 | 24,800 |
2014/06/06 | 314 | 326 | 313 | 321 | 15,700 |
2014/06/05 | 310 | 321 | 310 | 315 | 21,500 |
2014/06/04 | 321 | 322 | 312 | 315 | 12,300 |
2014/06/03 | 317 | 326 | 317 | 323 | 19,100 |
2014/06/02 | 320 | 337 | 305 | 325 | 28,100 |
2014/05/30 | 319 | 322 | 310 | 311 | 13,500 |
2014/05/29 | 320 | 320 | 305 | 319 | 23,800 |
2014/05/28 | 313 | 320 | 310 | 319 | 16,700 |
2014/05/27 | 310 | 320 | 302 | 320 | 36,800 |
2014/05/26 | 283 | 321 | 283 | 311 | 75,300 |
2014/05/23 | 291 | 305 | 280 | 285 | 42,100 |
2014/05/22 | 268 | 330 | 260 | 291 | 196,300 |
2014/05/21 | 258 | 265 | 256 | 260 | 13,300 |
2014/05/20 | 266 | 271 | 257 | 265 | 20,000 |
2014/05/19 | 297 | 297 | 263 | 265 | 32,200 |
2014/05/16 | 289 | 299 | 279 | 281 | 19,300 |
2014/05/15 | 281 | 296 | 275 | 296 | 45,700 |
2014/05/14 | 268 | 335 | 268 | 297 | 245,300 |
2014/05/13 | 271 | 277 | 268 | 271 | 24,400 |
2014/05/12 | 293 | 293 | 275 | 277 | 33,800 |
2014/05/09 | 309 | 309 | 295 | 298 | 64,400 |
2014/05/08 | 339 | 352 | 307 | 312 | 101,200 |
2014/05/07 | 339 | 400 | 331 | 331 | 291,100 |
2014/05/02 | 340 | 355 | 311 | 334 | 216,900 |
2014/05/01 | 349 | 412 | 339 | 356 | 1,925,300 |
2014/04/30 | 264 | 333 | 263 | 333 | 249,100 |
2014/04/28 | 260 | 270 | 253 | 253 | 5,000 |
2014/04/25 | 274 | 274 | 253 | 264 | 7,000 |
2014/04/24 | 270 | 274 | 269 | 274 | 1,600 |
2014/04/23 | 270 | 270 | 268 | 270 | 4,400 |
2014/04/22 | 277 | 277 | 267 | 267 | 4,500 |
2014/04/21 | 282 | 285 | 270 | 274 | 21,200 |
2014/04/18 | 290 | 290 | 281 | 290 | 6,000 |
2014/04/17 | 271 | 290 | 271 | 286 | 12,300 |
2014/04/16 | 261 | 280 | 260 | 274 | 7,500 |
2014/04/15 | 269 | 271 | 262 | 262 | 10,200 |
2014/04/14 | 275 | 282 | 271 | 277 | 9,200 |
2014/04/11 | 270 | 298 | 255 | 283 | 38,100 |
2014/04/10 | 283 | 291 | 282 | 283 | 5,000 |
2014/04/09 | 290 | 290 | 278 | 278 | 7,200 |
2014/04/08 | 299 | 300 | 294 | 294 | 10,400 |
2014/04/07 | 300 | 303 | 295 | 295 | 3,400 |
2014/04/04 | 310 | 313 | 301 | 305 | 6,900 |
2014/04/03 | 315 | 320 | 310 | 312 | 9,800 |
2014/04/02 | 298 | 314 | 294 | 307 | 13,700 |
2014/04/01 | 303 | 307 | 295 | 296 | 11,900 |
2014/03/31 | 303 | 303 | 292 | 298 | 5,100 |
2014/03/28 | 285 | 294 | 285 | 293 | 7,600 |
2014/03/27 | 285 | 303 | 282 | 290 | 6,700 |
2014/03/26 | 295 | 312 | 282 | 285 | 25,000 |
2014/03/25 | 290 | 290 | 275 | 280 | 16,800 |
2014/03/24 | 297 | 297 | 285 | 287 | 14,800 |
2014/03/20 | 302 | 302 | 280 | 294 | 21,700 |
2014/03/19 | 304 | 344 | 300 | 305 | 61,000 |
2014/03/18 | 282 | 299 | 282 | 293 | 24,900 |
2014/03/17 | 312 | 312 | 270 | 274 | 46,500 |
2014/03/14 | 311 | 325 | 304 | 311 | 44,900 |
2014/03/13 | 331 | 343 | 330 | 335 | 23,500 |
2014/03/12 | 349 | 359 | 331 | 339 | 99,900 |
2014/03/11 | 339 | 407 | 335 | 365 | 400,700 |
2014/03/10 | 338 | 339 | 327 | 327 | 22,000 |
2014/03/07 | 308 | 327 | 298 | 327 | 26,800 |
2014/03/06 | 309 | 310 | 301 | 308 | 4,300 |
2014/03/05 | 296 | 309 | 296 | 302 | 5,800 |
2014/03/04 | 289 | 296 | 285 | 291 | 15,700 |
2014/03/03 | 303 | 309 | 286 | 297 | 43,100 |
2014/02/28 | 326 | 367 | 311 | 321 | 41,000 |
2014/02/27 | 329 | 333 | 319 | 329 | 5,200 |
2014/02/26 | 320 | 330 | 319 | 321 | 8,500 |
2014/02/25 | 317 | 330 | 317 | 325 | 10,400 |
2014/02/24 | 332 | 332 | 310 | 325 | 15,000 |
2014/02/21 | 323 | 332 | 323 | 330 | 6,100 |
2014/02/20 | 325 | 331 | 319 | 323 | 15,900 |
2014/02/19 | 332 | 350 | 326 | 326 | 21,500 |
2014/02/18 | 332 | 341 | 330 | 340 | 15,400 |
2014/02/17 | 350 | 365 | 324 | 339 | 37,800 |
2014/02/14 | 325 | 397 | 325 | 343 | 70,900 |
2014/02/13 | 322 | 332 | 320 | 322 | 20,500 |
2014/02/12 | 313 | 339 | 313 | 334 | 17,200 |
2014/02/10 | 311 | 317 | 307 | 309 | 9,000 |
2014/02/07 | 315 | 316 | 300 | 304 | 14,900 |
2014/02/06 | 293 | 312 | 292 | 296 | 15,100 |
2014/02/05 | 322 | 322 | 291 | 291 | 26,900 |
2014/02/04 | 263 | 305 | 263 | 289 | 58,300 |
2014/02/03 | 334 | 339 | 317 | 326 | 46,700 |
2014/01/31 | 385 | 385 | 312 | 340 | 92,900 |
2014/01/30 | 382 | 389 | 355 | 379 | 19,600 |
2014/01/29 | 410 | 410 | 380 | 394 | 26,900 |
2014/01/29 | 1 -> 100.00 分割 | ||||
2014/01/28 | 41,500 | 43,300 | 40,100 | 41,000 | 551 |
2014/01/27 | 41,450 | 41,450 | 39,500 | 39,500 | 217 |
2014/01/24 | 41,100 | 42,000 | 40,550 | 42,000 | 179 |
2014/01/23 | 42,500 | 42,800 | 41,500 | 41,600 | 410 |
2014/01/22 | 42,000 | 42,500 | 41,250 | 42,250 | 136 |
2014/01/21 | 43,000 | 43,000 | 40,300 | 42,000 | 597 |
2014/01/20 | 43,600 | 43,600 | 42,000 | 42,000 | 222 |
2014/01/17 | 43,650 | 44,350 | 42,850 | 43,000 | 379 |
2014/01/16 | 41,200 | 43,400 | 41,200 | 42,950 | 411 |
2014/01/15 | 43,900 | 43,900 | 40,000 | 41,200 | 535 |
2014/01/14 | 43,300 | 44,500 | 42,550 | 42,550 | 706 |
2014/01/10 | 43,400 | 45,400 | 43,000 | 45,400 | 1,382 |
2014/01/09 | 43,750 | 43,750 | 41,200 | 42,750 | 249 |
2014/01/08 | 43,700 | 43,700 | 42,000 | 42,050 | 201 |
2014/01/07 | 44,000 | 44,000 | 42,800 | 42,800 | 280 |
2014/01/06 | 42,200 | 44,600 | 40,750 | 43,300 | 711 |