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 |
---|---|---|---|---|---|
2015/12/30 | 185 | 195 | 181 | 190 | 128,100 |
2015/12/29 | 169 | 201 | 168 | 190 | 548,900 |
2015/12/28 | 165 | 178 | 164 | 169 | 106,300 |
2015/12/25 | 168 | 176 | 162 | 163 | 182,900 |
2015/12/24 | 185 | 185 | 160 | 163 | 195,300 |
2015/12/22 | 190 | 193 | 184 | 184 | 66,600 |
2015/12/21 | 195 | 200 | 190 | 192 | 47,800 |
2015/12/18 | 204 | 205 | 193 | 200 | 75,400 |
2015/12/17 | 202 | 207 | 202 | 204 | 51,200 |
2015/12/16 | 204 | 207 | 202 | 204 | 87,500 |
2015/12/15 | 215 | 218 | 208 | 208 | 65,700 |
2015/12/14 | 213 | 219 | 211 | 215 | 91,500 |
2015/12/11 | 219 | 233 | 215 | 215 | 238,400 |
2015/12/10 | 215 | 218 | 214 | 217 | 84,100 |
2015/12/09 | 216 | 217 | 214 | 215 | 42,500 |
2015/12/08 | 216 | 217 | 213 | 215 | 47,400 |
2015/12/07 | 214 | 219 | 214 | 216 | 35,300 |
2015/12/04 | 215 | 220 | 211 | 215 | 96,600 |
2015/12/03 | 215 | 223 | 213 | 218 | 91,100 |
2015/12/02 | 215 | 216 | 213 | 215 | 80,300 |
2015/12/01 | 216 | 218 | 210 | 215 | 121,300 |
2015/11/30 | 218 | 233 | 210 | 220 | 335,200 |
2015/11/27 | 224 | 224 | 218 | 218 | 278,300 |
2015/11/26 | 223 | 258 | 221 | 226 | 1,741,000 |
2015/11/25 | 219 | 220 | 217 | 220 | 35,300 |
2015/11/24 | 219 | 220 | 215 | 217 | 34,700 |
2015/11/20 | 214 | 218 | 211 | 217 | 20,600 |
2015/11/19 | 212 | 215 | 209 | 212 | 48,600 |
2015/11/18 | 212 | 213 | 209 | 213 | 4,900 |
2015/11/17 | 214 | 214 | 207 | 211 | 9,000 |
2015/11/16 | 205 | 214 | 204 | 206 | 17,500 |
2015/11/13 | 206 | 212 | 205 | 207 | 4,300 |
2015/11/12 | 207 | 210 | 205 | 207 | 7,300 |
2015/11/11 | 208 | 212 | 208 | 208 | 10,200 |
2015/11/10 | 209 | 214 | 209 | 213 | 13,400 |
2015/11/09 | 207 | 213 | 202 | 209 | 16,000 |
2015/11/06 | 208 | 211 | 205 | 211 | 13,400 |
2015/11/05 | 216 | 216 | 194 | 205 | 119,400 |
2015/11/04 | 220 | 221 | 214 | 216 | 80,500 |
2015/11/02 | 216 | 222 | 216 | 221 | 65,900 |
2015/10/30 | 213 | 216 | 213 | 215 | 11,800 |
2015/10/29 | 213 | 215 | 212 | 214 | 11,900 |
2015/10/28 | 213 | 216 | 213 | 213 | 19,300 |
2015/10/27 | 218 | 218 | 214 | 216 | 29,100 |
2015/10/26 | 217 | 219 | 216 | 218 | 13,200 |
2015/10/23 | 215 | 217 | 213 | 216 | 16,700 |
2015/10/22 | 219 | 219 | 215 | 215 | 12,800 |
2015/10/21 | 212 | 219 | 212 | 219 | 29,000 |
2015/10/20 | 217 | 219 | 215 | 216 | 27,800 |
2015/10/19 | 214 | 219 | 214 | 219 | 37,400 |
2015/10/16 | 212 | 216 | 211 | 214 | 26,500 |
2015/10/15 | 210 | 215 | 208 | 211 | 29,400 |
2015/10/14 | 215 | 215 | 208 | 212 | 57,100 |
2015/10/13 | 216 | 222 | 215 | 215 | 60,300 |
2015/10/09 | 214 | 217 | 212 | 214 | 57,400 |
2015/10/08 | 216 | 222 | 214 | 216 | 111,500 |
2015/10/07 | 207 | 226 | 205 | 219 | 228,900 |
2015/10/06 | 206 | 210 | 204 | 207 | 30,800 |
2015/10/05 | 201 | 207 | 198 | 205 | 35,300 |
2015/10/02 | 197 | 202 | 197 | 202 | 26,800 |
2015/10/01 | 200 | 205 | 199 | 202 | 25,300 |
2015/09/30 | 195 | 198 | 194 | 196 | 11,600 |
2015/09/29 | 200 | 204 | 194 | 195 | 46,900 |
2015/09/28 | 204 | 209 | 203 | 204 | 11,900 |
2015/09/25 | 204 | 209 | 203 | 208 | 49,100 |
2015/09/24 | 210 | 210 | 202 | 210 | 39,600 |
2015/09/18 | 208 | 212 | 208 | 210 | 51,200 |
2015/09/17 | 211 | 226 | 208 | 208 | 230,300 |
2015/09/16 | 232 | 233 | 207 | 207 | 281,200 |
2015/09/15 | 216 | 240 | 211 | 229 | 419,100 |
2015/09/14 | 220 | 226 | 204 | 208 | 105,900 |
2015/09/11 | 209 | 254 | 207 | 212 | 547,600 |
2015/09/10 | 200 | 211 | 189 | 201 | 181,000 |
2015/09/09 | 194 | 230 | 190 | 208 | 639,000 |
2015/09/08 | 202 | 203 | 186 | 189 | 44,000 |
2015/09/07 | 190 | 199 | 185 | 197 | 31,800 |
2015/09/04 | 203 | 204 | 190 | 194 | 87,500 |
2015/09/03 | 208 | 214 | 202 | 202 | 105,500 |
2015/09/02 | 198 | 210 | 195 | 205 | 164,700 |
2015/09/01 | 222 | 223 | 205 | 205 | 177,400 |
2015/08/31 | 233 | 238 | 220 | 228 | 220,100 |
2015/08/28 | 250 | 260 | 233 | 238 | 870,300 |
2015/08/27 | 209 | 281 | 209 | 263 | 4,597,800 |
2015/08/26 | 183 | 204 | 181 | 201 | 105,400 |
2015/08/25 | 185 | 194 | 165 | 180 | 179,300 |
2015/08/24 | 207 | 225 | 191 | 191 | 126,500 |
2015/08/21 | 240 | 242 | 229 | 229 | 80,000 |
2015/08/20 | 246 | 254 | 246 | 249 | 24,600 |
2015/08/19 | 258 | 262 | 250 | 250 | 38,300 |
2015/08/18 | 249 | 289 | 245 | 261 | 249,000 |
2015/08/17 | 239 | 295 | 239 | 253 | 702,100 |
2015/08/14 | 240 | 246 | 235 | 244 | 32,500 |
2015/08/13 | 240 | 244 | 236 | 240 | 26,800 |
2015/08/12 | 250 | 250 | 242 | 245 | 16,800 |
2015/08/11 | 242 | 250 | 242 | 247 | 25,400 |
2015/08/10 | 243 | 252 | 243 | 246 | 29,600 |
2015/08/07 | 248 | 255 | 248 | 251 | 18,900 |
2015/08/06 | 252 | 255 | 245 | 247 | 18,500 |
2015/08/05 | 255 | 255 | 232 | 250 | 114,800 |
2015/08/04 | 255 | 257 | 251 | 255 | 29,700 |
2015/08/03 | 267 | 267 | 253 | 256 | 65,000 |
2015/07/31 | 278 | 278 | 269 | 269 | 46,300 |
2015/07/30 | 279 | 279 | 274 | 276 | 25,300 |
2015/07/29 | 280 | 284 | 277 | 282 | 11,800 |
2015/07/28 | 280 | 285 | 277 | 283 | 20,800 |
2015/07/27 | 290 | 290 | 281 | 285 | 19,900 |
2015/07/24 | 284 | 290 | 284 | 286 | 32,200 |
2015/07/23 | 291 | 292 | 286 | 290 | 19,600 |
2015/07/22 | 287 | 291 | 287 | 289 | 17,500 |
2015/07/21 | 292 | 292 | 280 | 286 | 40,100 |
2015/07/17 | 293 | 298 | 291 | 294 | 77,100 |
2015/07/16 | 298 | 298 | 292 | 296 | 54,900 |
2015/07/15 | 293 | 299 | 289 | 290 | 52,000 |
2015/07/14 | 293 | 300 | 290 | 296 | 61,600 |
2015/07/13 | 286 | 297 | 286 | 290 | 31,600 |
2015/07/10 | 281 | 288 | 277 | 281 | 33,400 |
2015/07/09 | 285 | 293 | 236 | 293 | 114,500 |
2015/07/08 | 305 | 305 | 294 | 300 | 56,500 |
2015/07/07 | 305 | 315 | 304 | 306 | 54,900 |
2015/07/06 | 310 | 315 | 301 | 305 | 63,800 |
2015/07/03 | 315 | 317 | 308 | 313 | 64,600 |
2015/07/02 | 324 | 324 | 313 | 314 | 86,300 |
2015/07/01 | 311 | 337 | 306 | 324 | 190,800 |
2015/06/30 | 307 | 314 | 305 | 312 | 45,700 |
2015/06/29 | 322 | 322 | 309 | 314 | 85,400 |
2015/06/26 | 330 | 331 | 323 | 328 | 55,300 |
2015/06/25 | 332 | 332 | 327 | 327 | 49,200 |
2015/06/24 | 334 | 337 | 331 | 332 | 51,500 |
2015/06/23 | 335 | 340 | 331 | 333 | 69,800 |
2015/06/22 | 336 | 337 | 330 | 337 | 59,300 |
2015/06/19 | 333 | 338 | 329 | 338 | 96,000 |
2015/06/18 | 335 | 335 | 326 | 333 | 47,300 |
2015/06/17 | 341 | 341 | 325 | 334 | 148,400 |
2015/06/16 | 359 | 361 | 342 | 344 | 236,000 |
2015/06/15 | 385 | 391 | 382 | 383 | 67,800 |
2015/06/12 | 385 | 389 | 376 | 389 | 36,400 |
2015/06/11 | 375 | 393 | 375 | 386 | 61,200 |
2015/06/10 | 381 | 389 | 371 | 380 | 83,900 |
2015/06/09 | 404 | 404 | 382 | 382 | 55,600 |
2015/06/08 | 403 | 408 | 391 | 405 | 93,500 |
2015/06/05 | 403 | 411 | 380 | 410 | 147,400 |
2015/06/04 | 390 | 416 | 386 | 410 | 256,700 |
2015/06/03 | 376 | 402 | 373 | 395 | 103,900 |
2015/06/02 | 385 | 390 | 379 | 381 | 40,400 |
2015/06/01 | 407 | 407 | 375 | 387 | 113,800 |
2015/05/29 | 375 | 409 | 363 | 400 | 422,700 |
2015/05/28 | 359 | 379 | 357 | 367 | 85,900 |
2015/05/27 | 360 | 360 | 354 | 356 | 25,800 |
2015/05/26 | 362 | 362 | 355 | 358 | 23,300 |
2015/05/25 | 359 | 364 | 357 | 362 | 19,000 |
2015/05/22 | 355 | 363 | 353 | 359 | 33,800 |
2015/05/21 | 365 | 378 | 355 | 355 | 83,300 |
2015/05/20 | 360 | 367 | 360 | 362 | 25,700 |
2015/05/19 | 361 | 362 | 355 | 360 | 19,800 |
2015/05/18 | 364 | 364 | 360 | 361 | 10,800 |
2015/05/15 | 364 | 371 | 361 | 361 | 18,000 |
2015/05/14 | 364 | 374 | 362 | 363 | 53,800 |
2015/05/13 | 363 | 370 | 363 | 367 | 23,100 |
2015/05/12 | 371 | 371 | 360 | 362 | 23,400 |
2015/05/11 | 357 | 373 | 356 | 366 | 64,600 |
2015/05/08 | 355 | 361 | 352 | 357 | 26,900 |
2015/05/07 | 350 | 363 | 345 | 353 | 47,300 |
2015/05/01 | 356 | 362 | 346 | 351 | 61,800 |
2015/04/30 | 370 | 370 | 355 | 363 | 90,800 |
2015/04/28 | 389 | 389 | 371 | 371 | 79,400 |
2015/04/27 | 399 | 399 | 388 | 388 | 46,300 |
2015/04/24 | 404 | 406 | 395 | 397 | 79,000 |
2015/04/23 | 394 | 408 | 394 | 402 | 86,300 |
2015/04/22 | 392 | 412 | 390 | 398 | 234,900 |
2015/04/21 | 384 | 410 | 384 | 385 | 275,700 |
2015/04/20 | 390 | 391 | 380 | 384 | 74,700 |
2015/04/17 | 387 | 389 | 381 | 385 | 95,800 |
2015/04/16 | 397 | 399 | 377 | 390 | 255,400 |
2015/04/15 | 422 | 449 | 398 | 400 | 422,700 |
2015/04/14 | 407 | 430 | 398 | 409 | 356,100 |
2015/04/13 | 452 | 468 | 408 | 425 | 623,900 |
2015/04/10 | 511 | 543 | 431 | 438 | 2,779,700 |
2015/04/09 | 474 | 501 | 443 | 501 | 3,528,500 |
2015/04/08 | 348 | 421 | 346 | 421 | 852,900 |
2015/04/07 | 343 | 347 | 339 | 341 | 17,500 |
2015/04/06 | 340 | 346 | 337 | 343 | 36,100 |
2015/04/03 | 349 | 349 | 337 | 344 | 52,700 |
2015/04/02 | 355 | 358 | 339 | 347 | 66,000 |
2015/04/01 | 332 | 375 | 332 | 351 | 325,100 |
2015/03/31 | 331 | 337 | 330 | 332 | 21,300 |
2015/03/30 | 330 | 337 | 325 | 334 | 23,600 |
2015/03/27 | 337 | 342 | 325 | 334 | 75,800 |
2015/03/26 | 345 | 346 | 339 | 340 | 55,000 |
2015/03/25 | 348 | 352 | 345 | 352 | 18,300 |
2015/03/24 | 352 | 352 | 339 | 348 | 57,600 |
2015/03/23 | 353 | 355 | 351 | 351 | 27,300 |
2015/03/20 | 356 | 360 | 353 | 357 | 21,600 |
2015/03/19 | 360 | 366 | 352 | 356 | 71,200 |
2015/03/18 | 348 | 354 | 344 | 352 | 43,100 |
2015/03/17 | 352 | 352 | 346 | 348 | 42,400 |
2015/03/16 | 375 | 378 | 343 | 356 | 192,800 |
2015/03/13 | 378 | 384 | 371 | 372 | 112,300 |
2015/03/12 | 370 | 400 | 370 | 383 | 223,000 |
2015/03/11 | 366 | 375 | 365 | 373 | 50,400 |
2015/03/10 | 361 | 385 | 359 | 374 | 123,000 |
2015/03/09 | 382 | 382 | 368 | 368 | 85,200 |
2015/03/06 | 388 | 389 | 370 | 380 | 134,000 |
2015/03/05 | 400 | 405 | 377 | 384 | 271,500 |
2015/03/04 | 401 | 408 | 387 | 395 | 227,500 |
2015/03/03 | 430 | 430 | 390 | 417 | 268,700 |
2015/03/02 | 444 | 444 | 424 | 430 | 136,900 |
2015/02/27 | 461 | 468 | 439 | 445 | 187,400 |
2015/02/26 | 467 | 475 | 448 | 453 | 135,100 |
2015/02/25 | 456 | 509 | 452 | 464 | 419,100 |
2015/02/24 | 456 | 480 | 445 | 464 | 262,000 |
2015/02/23 | 477 | 484 | 453 | 464 | 444,700 |
2015/02/20 | 620 | 620 | 510 | 510 | 1,224,000 |
2015/02/19 | 520 | 610 | 515 | 610 | 831,800 |
2015/02/18 | 444 | 510 | 433 | 510 | 815,600 |
2015/02/17 | 484 | 484 | 425 | 430 | 379,200 |
2015/02/16 | 500 | 564 | 467 | 489 | 559,400 |
2015/02/13 | 536 | 624 | 475 | 517 | 1,348,100 |
2015/02/12 | 563 | 575 | 500 | 575 | 724,300 |
2015/02/10 | 428 | 495 | 423 | 495 | 1,117,800 |
2015/02/09 | 360 | 435 | 350 | 415 | 496,800 |
2015/02/06 | 360 | 361 | 346 | 355 | 16,500 |
2015/02/05 | 353 | 370 | 344 | 352 | 34,900 |
2015/02/04 | 352 | 380 | 341 | 353 | 69,300 |
2015/02/03 | 389 | 412 | 355 | 356 | 272,800 |
2015/02/02 | 341 | 386 | 338 | 385 | 60,400 |
2015/01/30 | 351 | 355 | 340 | 347 | 25,900 |
2015/01/29 | 349 | 368 | 337 | 352 | 83,100 |
2015/01/28 | 320 | 360 | 320 | 342 | 100,600 |
2015/01/27 | 326 | 326 | 318 | 323 | 8,000 |
2015/01/26 | 322 | 322 | 318 | 318 | 11,600 |
2015/01/23 | 333 | 339 | 323 | 326 | 13,400 |
2015/01/22 | 335 | 338 | 323 | 330 | 13,300 |
2015/01/21 | 353 | 353 | 334 | 335 | 32,000 |
2015/01/20 | 331 | 358 | 331 | 351 | 75,100 |
2015/01/19 | 320 | 335 | 319 | 327 | 15,900 |
2015/01/16 | 333 | 334 | 322 | 327 | 11,300 |
2015/01/15 | 344 | 344 | 325 | 332 | 27,200 |
2015/01/14 | 320 | 343 | 320 | 330 | 65,800 |
2015/01/13 | 311 | 318 | 311 | 314 | 5,800 |
2015/01/09 | 315 | 320 | 311 | 311 | 13,800 |
2015/01/08 | 314 | 319 | 311 | 314 | 21,100 |
2015/01/07 | 320 | 324 | 310 | 310 | 20,900 |
2015/01/06 | 321 | 325 | 317 | 318 | 8,800 |
2015/01/05 | 331 | 333 | 324 | 327 | 12,500 |