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 |
---|---|---|---|---|---|
2016/12/30 | 171 | 187 | 157 | 159 | 8,681,000 |
2016/12/29 | 154 | 192 | 153 | 180 | 19,789,400 |
2016/12/28 | 143 | 147 | 143 | 146 | 175,700 |
2016/12/27 | 145 | 146 | 142 | 143 | 237,200 |
2016/12/26 | 145 | 147 | 143 | 146 | 182,800 |
2016/12/22 | 145 | 148 | 145 | 145 | 165,800 |
2016/12/21 | 148 | 149 | 145 | 146 | 184,200 |
2016/12/20 | 148 | 150 | 147 | 149 | 121,100 |
2016/12/19 | 148 | 152 | 146 | 147 | 161,400 |
2016/12/16 | 152 | 152 | 145 | 148 | 514,800 |
2016/12/15 | 154 | 155 | 149 | 152 | 265,700 |
2016/12/14 | 149 | 157 | 148 | 152 | 579,300 |
2016/12/13 | 147 | 150 | 146 | 149 | 242,500 |
2016/12/12 | 148 | 149 | 146 | 147 | 176,100 |
2016/12/09 | 148 | 149 | 146 | 147 | 134,700 |
2016/12/08 | 151 | 154 | 146 | 148 | 250,000 |
2016/12/07 | 146 | 151 | 145 | 149 | 317,500 |
2016/12/06 | 147 | 148 | 145 | 146 | 132,000 |
2016/12/05 | 148 | 150 | 144 | 145 | 352,600 |
2016/12/02 | 152 | 153 | 146 | 146 | 520,800 |
2016/12/01 | 157 | 157 | 151 | 151 | 328,200 |
2016/11/30 | 153 | 159 | 152 | 154 | 459,000 |
2016/11/29 | 156 | 157 | 152 | 153 | 563,500 |
2016/11/28 | 157 | 160 | 154 | 157 | 524,200 |
2016/11/25 | 170 | 170 | 156 | 159 | 1,316,000 |
2016/11/24 | 173 | 177 | 165 | 170 | 2,368,700 |
2016/11/22 | 213 | 215 | 173 | 178 | 10,435,400 |
2016/11/21 | 143 | 191 | 143 | 191 | 15,715,600 |
2016/11/18 | 141 | 145 | 141 | 141 | 85,300 |
2016/11/17 | 142 | 142 | 138 | 140 | 53,600 |
2016/11/16 | 139 | 144 | 137 | 141 | 214,900 |
2016/11/15 | 137 | 140 | 135 | 135 | 103,700 |
2016/11/14 | 131 | 139 | 131 | 133 | 140,900 |
2016/11/11 | 133 | 136 | 130 | 130 | 49,000 |
2016/11/10 | 131 | 135 | 131 | 131 | 86,800 |
2016/11/09 | 132 | 134 | 126 | 127 | 200,800 |
2016/11/08 | 134 | 136 | 131 | 135 | 95,300 |
2016/11/07 | 133 | 138 | 132 | 136 | 122,800 |
2016/11/04 | 135 | 137 | 135 | 136 | 57,100 |
2016/11/02 | 137 | 139 | 135 | 138 | 141,000 |
2016/11/01 | 148 | 148 | 139 | 142 | 235,500 |
2016/10/31 | 150 | 151 | 148 | 149 | 92,000 |
2016/10/28 | 151 | 154 | 151 | 151 | 25,800 |
2016/10/27 | 153 | 153 | 151 | 151 | 88,000 |
2016/10/26 | 154 | 155 | 151 | 153 | 38,600 |
2016/10/25 | 157 | 157 | 152 | 153 | 61,400 |
2016/10/24 | 155 | 156 | 154 | 154 | 49,600 |
2016/10/21 | 155 | 161 | 154 | 154 | 311,100 |
2016/10/20 | 154 | 155 | 152 | 154 | 98,000 |
2016/10/19 | 157 | 157 | 152 | 155 | 91,900 |
2016/10/18 | 157 | 157 | 155 | 155 | 59,200 |
2016/10/17 | 159 | 159 | 156 | 157 | 43,400 |
2016/10/14 | 156 | 158 | 155 | 156 | 58,100 |
2016/10/13 | 157 | 160 | 156 | 156 | 58,100 |
2016/10/12 | 159 | 160 | 157 | 157 | 60,100 |
2016/10/11 | 160 | 160 | 157 | 160 | 66,200 |
2016/10/07 | 159 | 161 | 158 | 159 | 134,100 |
2016/10/06 | 160 | 161 | 158 | 158 | 102,300 |
2016/10/05 | 159 | 162 | 158 | 158 | 96,500 |
2016/10/04 | 160 | 160 | 158 | 160 | 79,800 |
2016/10/03 | 161 | 162 | 158 | 158 | 190,700 |
2016/09/30 | 158 | 168 | 157 | 163 | 817,600 |
2016/09/29 | 160 | 161 | 157 | 159 | 120,700 |
2016/09/28 | 157 | 160 | 156 | 159 | 74,500 |
2016/09/27 | 154 | 158 | 154 | 157 | 106,600 |
2016/09/26 | 155 | 157 | 154 | 154 | 59,900 |
2016/09/23 | 153 | 156 | 153 | 156 | 45,800 |
2016/09/21 | 152 | 155 | 152 | 153 | 105,700 |
2016/09/20 | 158 | 158 | 153 | 153 | 111,000 |
2016/09/16 | 157 | 158 | 155 | 156 | 159,500 |
2016/09/15 | 157 | 160 | 157 | 160 | 137,500 |
2016/09/14 | 159 | 160 | 157 | 157 | 202,100 |
2016/09/13 | 161 | 162 | 159 | 161 | 134,200 |
2016/09/12 | 163 | 165 | 159 | 161 | 279,900 |
2016/09/09 | 163 | 167 | 162 | 165 | 132,800 |
2016/09/08 | 170 | 170 | 162 | 163 | 460,600 |
2016/09/07 | 163 | 173 | 162 | 169 | 423,200 |
2016/09/06 | 160 | 177 | 159 | 164 | 2,657,100 |
2016/09/05 | 160 | 163 | 158 | 158 | 245,500 |
2016/09/02 | 165 | 165 | 157 | 157 | 253,000 |
2016/09/01 | 160 | 168 | 157 | 162 | 487,600 |
2016/08/31 | 157 | 164 | 155 | 160 | 296,100 |
2016/08/30 | 158 | 158 | 155 | 158 | 140,500 |
2016/08/29 | 159 | 159 | 155 | 158 | 225,000 |
2016/08/26 | 162 | 162 | 157 | 158 | 278,100 |
2016/08/25 | 159 | 162 | 156 | 161 | 397,100 |
2016/08/24 | 164 | 168 | 158 | 159 | 633,700 |
2016/08/23 | 159 | 161 | 158 | 159 | 264,400 |
2016/08/22 | 157 | 165 | 156 | 157 | 450,900 |
2016/08/19 | 159 | 162 | 156 | 157 | 321,300 |
2016/08/18 | 156 | 169 | 155 | 158 | 1,782,300 |
2016/08/17 | 161 | 163 | 154 | 155 | 535,700 |
2016/08/16 | 162 | 176 | 157 | 158 | 1,768,600 |
2016/08/15 | 155 | 182 | 153 | 165 | 7,414,700 |
2016/08/12 | 157 | 162 | 154 | 155 | 983,200 |
2016/08/10 | 162 | 165 | 154 | 155 | 1,574,100 |
2016/08/09 | 170 | 181 | 164 | 167 | 2,520,200 |
2016/08/08 | 186 | 195 | 169 | 175 | 3,410,500 |
2016/08/05 | 232 | 240 | 183 | 187 | 7,551,400 |
2016/08/04 | 248 | 293 | 226 | 239 | 20,195,400 |
2016/08/03 | 205 | 263 | 190 | 263 | 22,849,100 |
2016/08/02 | 211 | 218 | 184 | 211 | 12,758,900 |
2016/08/01 | 150 | 203 | 147 | 168 | 8,561,400 |
2016/07/29 | 158 | 159 | 150 | 153 | 154,000 |
2016/07/28 | 160 | 163 | 154 | 163 | 200,800 |
2016/07/27 | 163 | 173 | 155 | 155 | 496,100 |
2016/07/26 | 158 | 160 | 153 | 154 | 150,900 |
2016/07/25 | 162 | 164 | 156 | 161 | 165,900 |
2016/07/22 | 161 | 167 | 160 | 165 | 118,200 |
2016/07/21 | 168 | 173 | 164 | 164 | 307,200 |
2016/07/20 | 164 | 170 | 162 | 170 | 240,200 |
2016/07/19 | 165 | 169 | 163 | 169 | 272,700 |
2016/07/15 | 170 | 171 | 162 | 169 | 893,300 |
2016/07/14 | 186 | 190 | 175 | 176 | 1,043,200 |
2016/07/13 | 197 | 200 | 181 | 198 | 1,008,100 |
2016/07/12 | 194 | 200 | 192 | 196 | 631,800 |
2016/07/11 | 197 | 200 | 186 | 192 | 1,548,800 |
2016/07/08 | 194 | 197 | 180 | 194 | 843,800 |
2016/07/07 | 212 | 214 | 189 | 192 | 1,451,200 |
2016/07/06 | 208 | 241 | 205 | 215 | 6,479,700 |
2016/07/05 | 218 | 225 | 199 | 202 | 1,497,700 |
2016/07/04 | 233 | 241 | 216 | 226 | 3,166,200 |
2016/07/01 | 225 | 243 | 212 | 225 | 4,734,800 |
2016/06/30 | 242 | 259 | 212 | 224 | 5,576,900 |
2016/06/29 | 283 | 285 | 230 | 240 | 7,049,900 |
2016/06/28 | 260 | 324 | 247 | 310 | 13,821,800 |
2016/06/27 | 244 | 244 | 230 | 244 | 1,335,800 |
2016/06/24 | 170 | 199 | 149 | 194 | 10,695,500 |
2016/06/23 | 178 | 216 | 160 | 160 | 9,686,200 |
2016/06/22 | 142 | 192 | 141 | 190 | 10,414,600 |
2016/06/21 | 131 | 152 | 131 | 147 | 2,019,400 |
2016/06/20 | 138 | 162 | 128 | 128 | 4,420,700 |
2016/06/17 | 116 | 120 | 116 | 118 | 33,800 |
2016/06/16 | 119 | 125 | 115 | 121 | 105,800 |
2016/06/15 | 116 | 124 | 116 | 119 | 54,300 |
2016/06/14 | 125 | 126 | 116 | 116 | 88,000 |
2016/06/13 | 133 | 133 | 125 | 125 | 80,100 |
2016/06/10 | 135 | 137 | 133 | 136 | 14,000 |
2016/06/09 | 131 | 139 | 130 | 135 | 163,400 |
2016/06/08 | 133 | 135 | 130 | 134 | 27,200 |
2016/06/07 | 132 | 135 | 132 | 133 | 33,500 |
2016/06/06 | 132 | 133 | 131 | 132 | 13,700 |
2016/06/03 | 131 | 133 | 131 | 131 | 18,100 |
2016/06/02 | 135 | 135 | 132 | 132 | 41,400 |
2016/06/01 | 135 | 136 | 133 | 134 | 43,800 |
2016/05/31 | 133 | 136 | 132 | 136 | 49,200 |
2016/05/30 | 131 | 134 | 130 | 133 | 62,300 |
2016/05/27 | 135 | 136 | 134 | 134 | 32,000 |
2016/05/26 | 137 | 138 | 135 | 135 | 31,700 |
2016/05/25 | 137 | 139 | 133 | 138 | 64,100 |
2016/05/24 | 139 | 141 | 138 | 138 | 55,100 |
2016/05/23 | 139 | 141 | 139 | 141 | 33,600 |
2016/05/20 | 137 | 142 | 137 | 140 | 34,000 |
2016/05/19 | 136 | 143 | 136 | 140 | 48,000 |
2016/05/18 | 135 | 139 | 134 | 136 | 42,900 |
2016/05/17 | 135 | 139 | 135 | 137 | 29,200 |
2016/05/16 | 137 | 139 | 135 | 137 | 45,000 |
2016/05/13 | 143 | 144 | 137 | 138 | 72,000 |
2016/05/12 | 144 | 145 | 143 | 143 | 34,700 |
2016/05/11 | 143 | 146 | 140 | 146 | 57,400 |
2016/05/10 | 144 | 144 | 140 | 140 | 50,200 |
2016/05/09 | 143 | 147 | 141 | 143 | 60,000 |
2016/05/06 | 135 | 144 | 135 | 144 | 75,600 |
2016/05/02 | 134 | 138 | 134 | 138 | 57,000 |
2016/04/28 | 140 | 140 | 135 | 135 | 108,600 |
2016/04/27 | 141 | 141 | 135 | 137 | 174,700 |
2016/04/26 | 143 | 160 | 136 | 136 | 1,527,100 |
2016/04/25 | 137 | 138 | 133 | 134 | 113,400 |
2016/04/22 | 131 | 138 | 130 | 137 | 163,600 |
2016/04/21 | 132 | 132 | 131 | 131 | 13,600 |
2016/04/20 | 129 | 131 | 128 | 130 | 63,500 |
2016/04/19 | 130 | 130 | 126 | 128 | 88,800 |
2016/04/18 | 132 | 132 | 127 | 128 | 108,900 |
2016/04/15 | 130 | 134 | 129 | 129 | 66,300 |
2016/04/14 | 135 | 149 | 131 | 131 | 730,900 |
2016/04/13 | 127 | 132 | 127 | 130 | 32,900 |
2016/04/12 | 128 | 132 | 126 | 126 | 95,100 |
2016/04/11 | 129 | 129 | 123 | 127 | 49,300 |
2016/04/08 | 123 | 129 | 121 | 127 | 29,600 |
2016/04/07 | 123 | 129 | 123 | 123 | 53,300 |
2016/04/06 | 123 | 126 | 122 | 123 | 62,500 |
2016/04/05 | 132 | 133 | 123 | 125 | 141,400 |
2016/04/04 | 132 | 135 | 131 | 132 | 52,200 |
2016/04/01 | 139 | 139 | 133 | 133 | 130,100 |
2016/03/31 | 137 | 142 | 135 | 142 | 124,400 |
2016/03/30 | 137 | 140 | 135 | 135 | 151,600 |
2016/03/29 | 133 | 140 | 132 | 135 | 174,300 |
2016/03/28 | 135 | 135 | 131 | 132 | 44,800 |
2016/03/25 | 135 | 135 | 133 | 133 | 41,600 |
2016/03/24 | 132 | 136 | 130 | 132 | 135,800 |
2016/03/23 | 132 | 133 | 130 | 131 | 71,700 |
2016/03/22 | 135 | 137 | 132 | 132 | 87,500 |
2016/03/18 | 131 | 133 | 128 | 132 | 70,200 |
2016/03/17 | 136 | 136 | 132 | 132 | 85,600 |
2016/03/16 | 137 | 139 | 134 | 134 | 81,800 |
2016/03/15 | 137 | 140 | 132 | 137 | 221,100 |
2016/03/14 | 141 | 148 | 138 | 139 | 440,300 |
2016/03/11 | 127 | 142 | 126 | 140 | 617,400 |
2016/03/10 | 128 | 132 | 126 | 129 | 179,300 |
2016/03/09 | 132 | 132 | 125 | 125 | 474,100 |
2016/03/08 | 151 | 154 | 133 | 134 | 898,600 |
2016/03/07 | 129 | 167 | 129 | 146 | 5,537,600 |
2016/03/04 | 124 | 127 | 121 | 121 | 366,100 |
2016/03/03 | 124 | 126 | 120 | 122 | 234,100 |
2016/03/02 | 126 | 128 | 123 | 123 | 105,600 |
2016/03/01 | 121 | 125 | 118 | 125 | 32,200 |
2016/02/29 | 125 | 127 | 122 | 123 | 43,900 |
2016/02/26 | 127 | 130 | 122 | 125 | 119,900 |
2016/02/25 | 125 | 128 | 125 | 125 | 19,600 |
2016/02/24 | 125 | 129 | 122 | 123 | 60,300 |
2016/02/23 | 130 | 131 | 126 | 126 | 25,900 |
2016/02/22 | 130 | 133 | 126 | 128 | 20,300 |
2016/02/19 | 129 | 129 | 124 | 129 | 36,000 |
2016/02/18 | 128 | 134 | 125 | 130 | 70,200 |
2016/02/17 | 122 | 129 | 122 | 123 | 50,400 |
2016/02/16 | 124 | 133 | 124 | 127 | 68,100 |
2016/02/15 | 127 | 127 | 115 | 122 | 193,800 |
2016/02/12 | 117 | 121 | 111 | 112 | 131,200 |
2016/02/10 | 140 | 144 | 128 | 132 | 73,100 |
2016/02/09 | 144 | 144 | 135 | 139 | 71,400 |
2016/02/08 | 147 | 152 | 146 | 148 | 79,100 |
2016/02/05 | 152 | 163 | 148 | 152 | 66,600 |
2016/02/04 | 166 | 169 | 152 | 154 | 349,100 |
2016/02/03 | 154 | 194 | 146 | 176 | 1,842,700 |
2016/02/02 | 155 | 163 | 155 | 155 | 49,500 |
2016/02/01 | 158 | 159 | 154 | 157 | 55,600 |
2016/01/29 | 152 | 158 | 143 | 158 | 74,600 |
2016/01/28 | 148 | 153 | 146 | 149 | 48,500 |
2016/01/27 | 150 | 151 | 147 | 150 | 43,700 |
2016/01/26 | 147 | 150 | 143 | 146 | 57,600 |
2016/01/25 | 155 | 156 | 145 | 151 | 166,300 |
2016/01/22 | 142 | 174 | 140 | 153 | 1,603,600 |
2016/01/21 | 139 | 144 | 126 | 128 | 140,000 |
2016/01/20 | 156 | 158 | 137 | 137 | 55,700 |
2016/01/19 | 154 | 158 | 150 | 157 | 44,800 |
2016/01/18 | 146 | 152 | 138 | 149 | 85,000 |
2016/01/15 | 163 | 165 | 156 | 156 | 42,000 |
2016/01/14 | 162 | 162 | 155 | 159 | 63,900 |
2016/01/13 | 162 | 167 | 162 | 166 | 68,800 |
2016/01/12 | 170 | 170 | 162 | 162 | 87,200 |
2016/01/08 | 175 | 177 | 170 | 173 | 52,500 |
2016/01/07 | 182 | 184 | 174 | 175 | 42,800 |
2016/01/06 | 182 | 185 | 177 | 178 | 46,000 |
2016/01/05 | 184 | 187 | 180 | 182 | 73,800 |
2016/01/04 | 188 | 205 | 185 | 189 | 73,000 |