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 |
---|---|---|---|---|---|
2017/12/29 | 163 | 166 | 163 | 164 | 325,600 |
2017/12/28 | 168 | 168 | 163 | 163 | 70,200 |
2017/12/27 | 162 | 166 | 162 | 165 | 127,500 |
2017/12/26 | 164 | 166 | 161 | 161 | 234,100 |
2017/12/25 | 170 | 173 | 163 | 163 | 372,300 |
2017/12/22 | 165 | 170 | 162 | 169 | 556,800 |
2017/12/21 | 165 | 166 | 162 | 164 | 200,300 |
2017/12/20 | 165 | 168 | 162 | 166 | 353,600 |
2017/12/19 | 168 | 169 | 166 | 167 | 155,300 |
2017/12/18 | 168 | 170 | 167 | 168 | 195,300 |
2017/12/15 | 176 | 176 | 168 | 168 | 384,000 |
2017/12/14 | 171 | 177 | 171 | 176 | 202,400 |
2017/12/13 | 172 | 172 | 170 | 171 | 82,700 |
2017/12/12 | 171 | 175 | 170 | 171 | 167,700 |
2017/12/11 | 172 | 184 | 168 | 172 | 2,016,200 |
2017/12/08 | 169 | 172 | 169 | 172 | 288,100 |
2017/12/07 | 165 | 170 | 165 | 170 | 113,900 |
2017/12/06 | 167 | 167 | 163 | 165 | 102,700 |
2017/12/05 | 168 | 168 | 165 | 167 | 116,100 |
2017/12/04 | 169 | 171 | 167 | 169 | 75,300 |
2017/12/01 | 171 | 171 | 168 | 169 | 80,700 |
2017/11/30 | 174 | 174 | 167 | 170 | 259,300 |
2017/11/29 | 173 | 177 | 173 | 174 | 118,700 |
2017/11/28 | 178 | 179 | 173 | 173 | 197,900 |
2017/11/27 | 173 | 180 | 170 | 178 | 466,700 |
2017/11/24 | 168 | 172 | 168 | 170 | 212,400 |
2017/11/22 | 169 | 174 | 169 | 172 | 179,500 |
2017/11/21 | 170 | 170 | 166 | 169 | 94,500 |
2017/11/20 | 172 | 172 | 167 | 171 | 118,700 |
2017/11/17 | 166 | 172 | 165 | 171 | 234,800 |
2017/11/16 | 160 | 166 | 160 | 164 | 136,700 |
2017/11/15 | 166 | 166 | 159 | 160 | 416,400 |
2017/11/14 | 171 | 171 | 167 | 167 | 158,700 |
2017/11/13 | 172 | 173 | 170 | 171 | 132,900 |
2017/11/10 | 171 | 173 | 169 | 172 | 142,800 |
2017/11/09 | 172 | 175 | 169 | 171 | 208,900 |
2017/11/08 | 174 | 175 | 171 | 174 | 98,600 |
2017/11/07 | 170 | 172 | 170 | 171 | 93,200 |
2017/11/06 | 174 | 174 | 170 | 170 | 267,800 |
2017/11/02 | 177 | 178 | 174 | 174 | 165,500 |
2017/11/01 | 177 | 180 | 177 | 177 | 234,700 |
2017/10/31 | 176 | 179 | 174 | 177 | 204,100 |
2017/10/30 | 177 | 182 | 176 | 176 | 209,500 |
2017/10/27 | 176 | 179 | 175 | 176 | 186,500 |
2017/10/26 | 176 | 177 | 174 | 176 | 217,700 |
2017/10/25 | 180 | 180 | 176 | 177 | 316,500 |
2017/10/24 | 184 | 184 | 179 | 180 | 251,200 |
2017/10/23 | 186 | 188 | 182 | 184 | 446,700 |
2017/10/20 | 179 | 184 | 178 | 183 | 306,700 |
2017/10/19 | 179 | 183 | 178 | 179 | 310,700 |
2017/10/18 | 181 | 183 | 179 | 179 | 226,700 |
2017/10/17 | 181 | 184 | 180 | 183 | 236,500 |
2017/10/16 | 185 | 186 | 177 | 180 | 669,400 |
2017/10/13 | 188 | 190 | 185 | 185 | 654,500 |
2017/10/12 | 189 | 193 | 185 | 192 | 1,428,200 |
2017/10/11 | 186 | 186 | 182 | 184 | 669,500 |
2017/10/10 | 179 | 185 | 175 | 183 | 1,231,300 |
2017/10/06 | 171 | 175 | 171 | 173 | 309,400 |
2017/10/05 | 174 | 175 | 171 | 171 | 419,000 |
2017/10/04 | 175 | 179 | 170 | 174 | 1,763,200 |
2017/10/03 | 175 | 201 | 172 | 172 | 8,507,900 |
2017/10/02 | 172 | 179 | 171 | 177 | 356,100 |
2017/09/29 | 173 | 179 | 171 | 172 | 577,100 |
2017/09/28 | 192 | 193 | 172 | 174 | 1,920,700 |
2017/09/27 | 178 | 188 | 176 | 186 | 1,573,300 |
2017/09/26 | 172 | 178 | 168 | 178 | 1,473,300 |
2017/09/25 | 161 | 170 | 161 | 170 | 468,900 |
2017/09/22 | 165 | 167 | 160 | 160 | 401,000 |
2017/09/21 | 161 | 165 | 161 | 164 | 210,800 |
2017/09/20 | 161 | 162 | 159 | 161 | 174,700 |
2017/09/19 | 164 | 169 | 160 | 161 | 337,400 |
2017/09/15 | 160 | 167 | 159 | 165 | 257,100 |
2017/09/14 | 161 | 167 | 158 | 159 | 712,300 |
2017/09/13 | 157 | 161 | 156 | 161 | 141,700 |
2017/09/12 | 153 | 162 | 153 | 156 | 522,700 |
2017/09/11 | 153 | 158 | 153 | 156 | 94,300 |
2017/09/08 | 152 | 156 | 151 | 153 | 121,300 |
2017/09/07 | 155 | 156 | 152 | 153 | 200,000 |
2017/09/06 | 148 | 155 | 147 | 152 | 192,500 |
2017/09/05 | 161 | 161 | 145 | 151 | 616,600 |
2017/09/04 | 164 | 169 | 159 | 159 | 321,100 |
2017/09/01 | 175 | 176 | 164 | 164 | 1,102,000 |
2017/08/31 | 162 | 163 | 161 | 163 | 71,500 |
2017/08/30 | 162 | 163 | 160 | 162 | 106,900 |
2017/08/29 | 161 | 162 | 158 | 160 | 108,200 |
2017/08/28 | 161 | 162 | 161 | 161 | 65,000 |
2017/08/25 | 161 | 164 | 161 | 162 | 96,600 |
2017/08/24 | 161 | 162 | 160 | 161 | 42,300 |
2017/08/23 | 161 | 162 | 159 | 161 | 65,000 |
2017/08/22 | 159 | 162 | 157 | 160 | 39,200 |
2017/08/21 | 160 | 161 | 158 | 158 | 39,700 |
2017/08/18 | 159 | 162 | 157 | 161 | 91,800 |
2017/08/17 | 159 | 162 | 159 | 162 | 90,700 |
2017/08/16 | 154 | 162 | 154 | 160 | 224,000 |
2017/08/15 | 154 | 155 | 153 | 153 | 75,200 |
2017/08/14 | 153 | 154 | 151 | 152 | 176,000 |
2017/08/10 | 156 | 156 | 154 | 154 | 141,500 |
2017/08/09 | 159 | 159 | 154 | 157 | 180,700 |
2017/08/08 | 159 | 161 | 158 | 159 | 92,100 |
2017/08/07 | 162 | 163 | 159 | 159 | 193,800 |
2017/08/04 | 160 | 164 | 158 | 162 | 202,800 |
2017/08/03 | 162 | 164 | 159 | 159 | 187,500 |
2017/08/02 | 157 | 163 | 157 | 162 | 280,500 |
2017/08/01 | 166 | 166 | 160 | 160 | 628,700 |
2017/07/31 | 168 | 169 | 166 | 166 | 229,700 |
2017/07/28 | 172 | 172 | 168 | 168 | 295,200 |
2017/07/27 | 174 | 174 | 170 | 171 | 265,700 |
2017/07/26 | 170 | 175 | 169 | 174 | 664,700 |
2017/07/25 | 172 | 172 | 167 | 169 | 256,800 |
2017/07/24 | 170 | 173 | 168 | 171 | 366,900 |
2017/07/21 | 168 | 170 | 168 | 169 | 303,800 |
2017/07/20 | 168 | 170 | 166 | 166 | 425,400 |
2017/07/19 | 168 | 170 | 167 | 168 | 228,400 |
2017/07/18 | 170 | 170 | 167 | 168 | 387,800 |
2017/07/14 | 170 | 172 | 170 | 171 | 148,800 |
2017/07/13 | 175 | 175 | 169 | 170 | 434,400 |
2017/07/12 | 173 | 177 | 173 | 175 | 506,100 |
2017/07/11 | 170 | 177 | 170 | 174 | 874,200 |
2017/07/10 | 170 | 171 | 169 | 169 | 179,400 |
2017/07/07 | 168 | 171 | 168 | 169 | 154,100 |
2017/07/06 | 170 | 172 | 167 | 168 | 294,200 |
2017/07/05 | 168 | 172 | 168 | 169 | 275,100 |
2017/07/04 | 175 | 181 | 167 | 167 | 955,700 |
2017/07/03 | 171 | 176 | 169 | 174 | 409,700 |
2017/06/30 | 169 | 173 | 169 | 172 | 315,400 |
2017/06/29 | 171 | 176 | 171 | 174 | 276,700 |
2017/06/28 | 173 | 175 | 171 | 171 | 230,800 |
2017/06/27 | 175 | 177 | 171 | 174 | 302,800 |
2017/06/26 | 174 | 175 | 168 | 175 | 283,900 |
2017/06/23 | 174 | 175 | 169 | 169 | 224,900 |
2017/06/22 | 172 | 175 | 170 | 175 | 287,500 |
2017/06/21 | 173 | 173 | 169 | 172 | 253,500 |
2017/06/20 | 175 | 175 | 171 | 173 | 168,600 |
2017/06/19 | 173 | 176 | 171 | 174 | 173,000 |
2017/06/16 | 168 | 177 | 166 | 169 | 327,700 |
2017/06/15 | 167 | 170 | 165 | 166 | 460,800 |
2017/06/14 | 178 | 179 | 168 | 172 | 490,000 |
2017/06/13 | 184 | 188 | 177 | 177 | 850,800 |
2017/06/12 | 174 | 192 | 170 | 179 | 2,439,500 |
2017/06/09 | 178 | 179 | 172 | 174 | 907,400 |
2017/06/08 | 174 | 198 | 173 | 176 | 6,255,400 |
2017/06/07 | 164 | 175 | 162 | 171 | 523,100 |
2017/06/06 | 171 | 171 | 164 | 164 | 469,000 |
2017/06/05 | 165 | 174 | 162 | 171 | 696,900 |
2017/06/02 | 162 | 167 | 161 | 165 | 409,500 |
2017/06/01 | 161 | 164 | 160 | 161 | 343,700 |
2017/05/31 | 158 | 162 | 157 | 160 | 177,100 |
2017/05/30 | 158 | 159 | 157 | 157 | 108,900 |
2017/05/29 | 161 | 162 | 157 | 157 | 259,400 |
2017/05/26 | 164 | 164 | 161 | 161 | 94,900 |
2017/05/25 | 163 | 164 | 161 | 164 | 87,700 |
2017/05/24 | 160 | 164 | 160 | 162 | 338,100 |
2017/05/23 | 160 | 166 | 159 | 159 | 429,500 |
2017/05/22 | 159 | 161 | 158 | 160 | 203,500 |
2017/05/19 | 158 | 161 | 158 | 160 | 164,700 |
2017/05/18 | 157 | 158 | 156 | 158 | 178,400 |
2017/05/17 | 160 | 160 | 157 | 157 | 118,400 |
2017/05/16 | 162 | 162 | 158 | 160 | 196,200 |
2017/05/15 | 159 | 162 | 157 | 161 | 233,300 |
2017/05/12 | 161 | 163 | 160 | 160 | 123,600 |
2017/05/11 | 167 | 167 | 160 | 161 | 290,400 |
2017/05/10 | 167 | 168 | 165 | 168 | 119,800 |
2017/05/09 | 167 | 167 | 165 | 167 | 154,700 |
2017/05/08 | 164 | 171 | 163 | 166 | 228,900 |
2017/05/02 | 161 | 164 | 160 | 161 | 216,100 |
2017/05/01 | 170 | 175 | 162 | 162 | 982,800 |
2017/04/28 | 164 | 165 | 162 | 164 | 163,500 |
2017/04/27 | 165 | 165 | 163 | 164 | 88,100 |
2017/04/26 | 164 | 166 | 162 | 164 | 209,600 |
2017/04/25 | 157 | 165 | 157 | 161 | 271,500 |
2017/04/24 | 166 | 166 | 157 | 157 | 350,400 |
2017/04/21 | 169 | 169 | 165 | 165 | 170,800 |
2017/04/20 | 166 | 170 | 164 | 167 | 251,000 |
2017/04/19 | 164 | 168 | 164 | 165 | 228,900 |
2017/04/18 | 169 | 172 | 162 | 165 | 1,030,900 |
2017/04/17 | 152 | 164 | 152 | 160 | 578,000 |
2017/04/14 | 151 | 162 | 151 | 155 | 847,000 |
2017/04/13 | 151 | 157 | 149 | 154 | 420,700 |
2017/04/12 | 156 | 158 | 153 | 155 | 515,800 |
2017/04/11 | 160 | 160 | 156 | 157 | 412,300 |
2017/04/10 | 155 | 162 | 155 | 162 | 407,500 |
2017/04/07 | 156 | 160 | 151 | 156 | 648,400 |
2017/04/06 | 163 | 163 | 156 | 156 | 813,600 |
2017/04/05 | 164 | 167 | 161 | 162 | 502,900 |
2017/04/04 | 171 | 184 | 161 | 162 | 2,536,800 |
2017/04/03 | 161 | 168 | 161 | 161 | 393,400 |
2017/03/31 | 163 | 166 | 162 | 163 | 433,700 |
2017/03/30 | 170 | 178 | 165 | 165 | 1,181,000 |
2017/03/29 | 155 | 184 | 155 | 173 | 6,615,600 |
2017/03/28 | 158 | 160 | 155 | 155 | 251,100 |
2017/03/27 | 163 | 164 | 153 | 153 | 638,800 |
2017/03/24 | 160 | 164 | 160 | 162 | 234,500 |
2017/03/23 | 161 | 165 | 160 | 161 | 535,500 |
2017/03/22 | 166 | 168 | 160 | 161 | 808,000 |
2017/03/21 | 171 | 172 | 167 | 167 | 473,700 |
2017/03/17 | 173 | 174 | 169 | 169 | 500,900 |
2017/03/16 | 170 | 179 | 167 | 171 | 1,686,400 |
2017/03/15 | 193 | 195 | 185 | 185 | 456,700 |
2017/03/14 | 195 | 198 | 191 | 193 | 355,200 |
2017/03/13 | 198 | 200 | 195 | 198 | 282,800 |
2017/03/10 | 201 | 201 | 194 | 198 | 748,100 |
2017/03/09 | 201 | 203 | 199 | 200 | 247,100 |
2017/03/08 | 202 | 204 | 200 | 202 | 316,500 |
2017/03/07 | 205 | 205 | 201 | 202 | 629,500 |
2017/03/06 | 203 | 208 | 203 | 205 | 428,400 |
2017/03/03 | 211 | 218 | 204 | 204 | 1,623,900 |
2017/03/02 | 208 | 214 | 204 | 211 | 849,300 |
2017/03/01 | 201 | 208 | 201 | 207 | 474,900 |
2017/02/28 | 203 | 206 | 201 | 202 | 413,500 |
2017/02/27 | 210 | 210 | 202 | 203 | 730,200 |
2017/02/24 | 207 | 213 | 203 | 210 | 704,400 |
2017/02/23 | 209 | 212 | 207 | 208 | 467,800 |
2017/02/22 | 211 | 214 | 204 | 208 | 911,700 |
2017/02/21 | 203 | 215 | 201 | 211 | 1,676,400 |
2017/02/20 | 202 | 204 | 198 | 201 | 596,100 |
2017/02/17 | 203 | 203 | 198 | 198 | 691,200 |
2017/02/16 | 204 | 214 | 203 | 203 | 1,293,800 |
2017/02/15 | 202 | 208 | 198 | 205 | 920,600 |
2017/02/14 | 205 | 206 | 200 | 202 | 675,600 |
2017/02/13 | 208 | 211 | 200 | 204 | 1,232,900 |
2017/02/10 | 217 | 219 | 207 | 213 | 1,761,500 |
2017/02/09 | 219 | 223 | 206 | 213 | 2,195,400 |
2017/02/08 | 224 | 234 | 218 | 218 | 5,662,100 |
2017/02/07 | 216 | 223 | 209 | 217 | 3,274,900 |
2017/02/06 | 198 | 224 | 193 | 216 | 7,904,600 |
2017/02/03 | 214 | 217 | 200 | 201 | 4,470,800 |
2017/02/02 | 229 | 263 | 215 | 217 | 17,230,000 |
2017/02/01 | 225 | 230 | 212 | 226 | 6,489,800 |
2017/01/31 | 208 | 254 | 201 | 225 | 16,707,500 |
2017/01/30 | 198 | 212 | 192 | 210 | 4,098,900 |
2017/01/27 | 182 | 198 | 176 | 191 | 3,953,200 |
2017/01/26 | 183 | 189 | 180 | 183 | 999,800 |
2017/01/25 | 179 | 192 | 175 | 185 | 2,315,800 |
2017/01/24 | 175 | 180 | 170 | 174 | 1,082,000 |
2017/01/23 | 169 | 176 | 166 | 172 | 518,300 |
2017/01/20 | 173 | 175 | 169 | 171 | 254,800 |
2017/01/19 | 172 | 173 | 169 | 170 | 451,800 |
2017/01/18 | 172 | 175 | 168 | 170 | 568,500 |
2017/01/17 | 179 | 181 | 173 | 173 | 731,800 |
2017/01/16 | 186 | 191 | 178 | 181 | 1,747,400 |
2017/01/13 | 184 | 184 | 177 | 178 | 1,178,800 |
2017/01/12 | 185 | 207 | 181 | 184 | 9,821,000 |
2017/01/11 | 187 | 189 | 175 | 181 | 2,163,300 |
2017/01/10 | 193 | 214 | 189 | 192 | 4,701,600 |
2017/01/06 | 220 | 238 | 192 | 194 | 15,370,500 |
2017/01/05 | 225 | 256 | 203 | 207 | 36,359,300 |
2017/01/04 | 164 | 209 | 154 | 209 | 21,774,800 |