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 |
---|---|---|---|---|---|
2018/12/28 | 94 | 95 | 91 | 91 | 208,600 |
2018/12/27 | 93 | 96 | 92 | 95 | 311,500 |
2018/12/26 | 89 | 92 | 87 | 89 | 448,100 |
2018/12/25 | 94 | 94 | 87 | 88 | 584,500 |
2018/12/21 | 94 | 102 | 87 | 89 | 1,236,300 |
2018/12/20 | 100 | 100 | 86 | 89 | 893,200 |
2018/12/19 | 101 | 104 | 99 | 100 | 271,200 |
2018/12/18 | 108 | 109 | 100 | 103 | 719,200 |
2018/12/17 | 127 | 136 | 105 | 112 | 4,114,700 |
2018/12/14 | 127 | 130 | 126 | 130 | 103,900 |
2018/12/13 | 129 | 130 | 129 | 129 | 37,400 |
2018/12/12 | 126 | 130 | 126 | 130 | 158,700 |
2018/12/11 | 128 | 129 | 124 | 124 | 126,100 |
2018/12/10 | 128 | 129 | 126 | 128 | 93,300 |
2018/12/07 | 129 | 132 | 128 | 130 | 74,100 |
2018/12/06 | 135 | 135 | 128 | 128 | 214,500 |
2018/12/05 | 133 | 135 | 133 | 134 | 74,400 |
2018/12/04 | 137 | 138 | 135 | 135 | 95,300 |
2018/12/03 | 137 | 138 | 136 | 137 | 71,300 |
2018/11/30 | 137 | 140 | 136 | 137 | 161,700 |
2018/11/29 | 139 | 141 | 136 | 138 | 209,000 |
2018/11/28 | 134 | 141 | 134 | 138 | 256,300 |
2018/11/27 | 135 | 138 | 135 | 135 | 255,500 |
2018/11/26 | 132 | 134 | 130 | 134 | 164,100 |
2018/11/22 | 129 | 133 | 129 | 131 | 207,900 |
2018/11/21 | 124 | 130 | 124 | 129 | 289,200 |
2018/11/20 | 141 | 141 | 127 | 127 | 2,017,000 |
2018/11/19 | 124 | 127 | 122 | 126 | 77,200 |
2018/11/16 | 126 | 126 | 123 | 123 | 91,400 |
2018/11/15 | 126 | 127 | 125 | 125 | 74,200 |
2018/11/14 | 127 | 128 | 125 | 125 | 110,000 |
2018/11/13 | 123 | 130 | 123 | 128 | 110,500 |
2018/11/12 | 128 | 129 | 125 | 125 | 143,500 |
2018/11/09 | 135 | 137 | 128 | 128 | 313,800 |
2018/11/08 | 132 | 133 | 132 | 133 | 90,200 |
2018/11/07 | 129 | 135 | 128 | 133 | 179,000 |
2018/11/06 | 130 | 131 | 127 | 128 | 102,300 |
2018/11/05 | 128 | 132 | 128 | 130 | 130,700 |
2018/11/02 | 127 | 130 | 127 | 128 | 71,500 |
2018/11/01 | 127 | 130 | 126 | 128 | 119,300 |
2018/10/31 | 125 | 133 | 125 | 129 | 204,700 |
2018/10/30 | 119 | 129 | 117 | 128 | 308,300 |
2018/10/29 | 124 | 125 | 119 | 119 | 214,000 |
2018/10/26 | 129 | 129 | 122 | 122 | 358,200 |
2018/10/25 | 124 | 140 | 122 | 125 | 1,236,800 |
2018/10/24 | 130 | 131 | 126 | 126 | 363,700 |
2018/10/23 | 137 | 142 | 130 | 130 | 1,051,300 |
2018/10/22 | 131 | 134 | 130 | 132 | 388,500 |
2018/10/19 | 135 | 136 | 130 | 133 | 1,062,200 |
2018/10/18 | 132 | 162 | 131 | 140 | 8,623,600 |
2018/10/17 | 130 | 132 | 128 | 128 | 124,200 |
2018/10/16 | 129 | 134 | 128 | 128 | 252,100 |
2018/10/15 | 124 | 133 | 124 | 129 | 396,900 |
2018/10/12 | 117 | 127 | 117 | 124 | 187,700 |
2018/10/11 | 117 | 121 | 117 | 118 | 239,900 |
2018/10/10 | 130 | 132 | 124 | 124 | 329,300 |
2018/10/09 | 122 | 130 | 122 | 128 | 170,900 |
2018/10/05 | 128 | 128 | 124 | 124 | 120,300 |
2018/10/04 | 129 | 131 | 128 | 128 | 114,700 |
2018/10/03 | 130 | 131 | 129 | 129 | 68,500 |
2018/10/02 | 132 | 132 | 131 | 132 | 62,400 |
2018/10/01 | 130 | 132 | 128 | 130 | 101,000 |
2018/09/28 | 127 | 129 | 127 | 128 | 116,100 |
2018/09/27 | 131 | 131 | 127 | 128 | 138,000 |
2018/09/26 | 133 | 133 | 131 | 131 | 127,200 |
2018/09/25 | 133 | 133 | 131 | 133 | 71,400 |
2018/09/21 | 135 | 136 | 131 | 133 | 111,700 |
2018/09/20 | 133 | 135 | 132 | 134 | 63,600 |
2018/09/19 | 133 | 135 | 132 | 132 | 74,300 |
2018/09/18 | 128 | 139 | 126 | 132 | 452,700 |
2018/09/14 | 128 | 133 | 128 | 130 | 210,600 |
2018/09/13 | 133 | 133 | 128 | 129 | 231,800 |
2018/09/12 | 136 | 136 | 132 | 136 | 203,900 |
2018/09/11 | 135 | 137 | 132 | 137 | 107,100 |
2018/09/10 | 126 | 134 | 126 | 134 | 94,200 |
2018/09/07 | 129 | 129 | 125 | 125 | 57,400 |
2018/09/06 | 133 | 134 | 128 | 128 | 174,600 |
2018/09/05 | 136 | 139 | 134 | 135 | 72,800 |
2018/09/04 | 139 | 139 | 137 | 137 | 15,800 |
2018/09/03 | 140 | 140 | 137 | 137 | 59,400 |
2018/08/31 | 139 | 140 | 136 | 140 | 61,400 |
2018/08/30 | 139 | 140 | 138 | 139 | 25,000 |
2018/08/29 | 136 | 140 | 136 | 140 | 79,900 |
2018/08/28 | 136 | 140 | 136 | 138 | 152,700 |
2018/08/27 | 131 | 136 | 130 | 135 | 169,700 |
2018/08/24 | 128 | 132 | 126 | 130 | 141,400 |
2018/08/23 | 124 | 128 | 124 | 127 | 64,500 |
2018/08/22 | 122 | 125 | 122 | 124 | 77,900 |
2018/08/21 | 125 | 126 | 123 | 123 | 123,600 |
2018/08/20 | 132 | 132 | 127 | 128 | 53,300 |
2018/08/17 | 128 | 131 | 128 | 131 | 55,900 |
2018/08/16 | 129 | 130 | 127 | 127 | 60,400 |
2018/08/15 | 130 | 131 | 128 | 130 | 56,000 |
2018/08/14 | 129 | 131 | 125 | 129 | 222,600 |
2018/08/13 | 134 | 134 | 128 | 128 | 292,100 |
2018/08/10 | 142 | 142 | 135 | 137 | 164,000 |
2018/08/09 | 140 | 143 | 139 | 139 | 37,700 |
2018/08/08 | 143 | 143 | 137 | 141 | 123,200 |
2018/08/07 | 143 | 144 | 143 | 143 | 44,600 |
2018/08/06 | 145 | 146 | 143 | 143 | 189,700 |
2018/08/03 | 145 | 147 | 145 | 146 | 58,600 |
2018/08/02 | 145 | 148 | 145 | 146 | 86,900 |
2018/08/01 | 149 | 149 | 146 | 147 | 62,700 |
2018/07/31 | 149 | 149 | 148 | 148 | 26,700 |
2018/07/30 | 149 | 150 | 147 | 149 | 77,400 |
2018/07/27 | 149 | 151 | 149 | 149 | 81,600 |
2018/07/26 | 150 | 152 | 148 | 150 | 337,200 |
2018/07/25 | 151 | 153 | 151 | 152 | 34,000 |
2018/07/24 | 150 | 152 | 150 | 152 | 38,300 |
2018/07/23 | 148 | 151 | 148 | 150 | 40,900 |
2018/07/20 | 152 | 152 | 150 | 150 | 131,400 |
2018/07/19 | 150 | 153 | 150 | 151 | 109,300 |
2018/07/18 | 149 | 152 | 149 | 150 | 73,100 |
2018/07/17 | 150 | 150 | 148 | 148 | 32,700 |
2018/07/13 | 145 | 150 | 145 | 150 | 63,600 |
2018/07/12 | 146 | 148 | 145 | 145 | 88,900 |
2018/07/11 | 147 | 148 | 145 | 145 | 126,500 |
2018/07/10 | 152 | 152 | 148 | 150 | 102,900 |
2018/07/09 | 146 | 151 | 146 | 151 | 76,400 |
2018/07/06 | 145 | 150 | 145 | 147 | 107,600 |
2018/07/05 | 147 | 150 | 143 | 143 | 164,100 |
2018/07/04 | 147 | 150 | 145 | 147 | 144,500 |
2018/07/03 | 151 | 151 | 146 | 146 | 162,500 |
2018/07/02 | 151 | 151 | 149 | 150 | 57,700 |
2018/06/29 | 149 | 151 | 149 | 150 | 41,700 |
2018/06/28 | 150 | 151 | 148 | 148 | 79,000 |
2018/06/27 | 150 | 152 | 146 | 151 | 251,300 |
2018/06/26 | 149 | 152 | 146 | 150 | 194,900 |
2018/06/25 | 153 | 154 | 149 | 150 | 139,500 |
2018/06/22 | 155 | 155 | 153 | 153 | 42,900 |
2018/06/21 | 153 | 155 | 153 | 155 | 37,200 |
2018/06/20 | 153 | 154 | 152 | 154 | 121,300 |
2018/06/19 | 153 | 156 | 152 | 153 | 163,700 |
2018/06/18 | 156 | 156 | 153 | 153 | 139,800 |
2018/06/15 | 154 | 158 | 153 | 157 | 232,000 |
2018/06/14 | 158 | 159 | 154 | 154 | 273,100 |
2018/06/13 | 158 | 159 | 158 | 159 | 97,800 |
2018/06/12 | 159 | 159 | 157 | 157 | 111,400 |
2018/06/11 | 159 | 159 | 157 | 157 | 68,900 |
2018/06/08 | 156 | 158 | 156 | 157 | 94,700 |
2018/06/07 | 159 | 160 | 156 | 157 | 165,200 |
2018/06/06 | 154 | 159 | 154 | 158 | 199,300 |
2018/06/05 | 158 | 158 | 153 | 154 | 216,700 |
2018/06/04 | 154 | 156 | 153 | 156 | 102,700 |
2018/06/01 | 154 | 156 | 153 | 153 | 140,400 |
2018/05/31 | 155 | 155 | 153 | 154 | 40,600 |
2018/05/30 | 152 | 155 | 152 | 154 | 143,600 |
2018/05/29 | 158 | 158 | 155 | 156 | 90,000 |
2018/05/28 | 156 | 158 | 155 | 158 | 100,300 |
2018/05/25 | 154 | 157 | 154 | 157 | 77,900 |
2018/05/24 | 156 | 159 | 154 | 155 | 90,400 |
2018/05/23 | 156 | 158 | 155 | 156 | 111,100 |
2018/05/22 | 157 | 160 | 157 | 159 | 121,700 |
2018/05/21 | 155 | 158 | 154 | 158 | 136,400 |
2018/05/18 | 153 | 154 | 152 | 154 | 145,400 |
2018/05/17 | 152 | 154 | 152 | 153 | 102,800 |
2018/05/16 | 155 | 155 | 151 | 152 | 137,800 |
2018/05/15 | 160 | 160 | 154 | 155 | 143,500 |
2018/05/14 | 157 | 160 | 156 | 159 | 233,900 |
2018/05/11 | 157 | 158 | 155 | 156 | 194,600 |
2018/05/10 | 154 | 155 | 153 | 155 | 69,200 |
2018/05/09 | 153 | 154 | 152 | 153 | 66,400 |
2018/05/08 | 152 | 154 | 152 | 153 | 89,200 |
2018/05/07 | 153 | 154 | 151 | 152 | 91,900 |
2018/05/02 | 152 | 154 | 152 | 153 | 95,400 |
2018/05/01 | 151 | 153 | 151 | 153 | 193,700 |
2018/04/27 | 152 | 152 | 151 | 151 | 61,200 |
2018/04/26 | 152 | 153 | 151 | 152 | 93,500 |
2018/04/25 | 153 | 154 | 152 | 152 | 136,700 |
2018/04/24 | 153 | 154 | 152 | 154 | 200,600 |
2018/04/23 | 150 | 152 | 149 | 151 | 192,600 |
2018/04/20 | 150 | 152 | 150 | 150 | 100,100 |
2018/04/19 | 151 | 153 | 150 | 150 | 196,200 |
2018/04/18 | 150 | 153 | 149 | 151 | 150,100 |
2018/04/17 | 150 | 151 | 148 | 149 | 432,100 |
2018/04/16 | 153 | 155 | 151 | 151 | 463,300 |
2018/04/13 | 152 | 160 | 152 | 156 | 868,500 |
2018/04/12 | 152 | 153 | 150 | 152 | 128,000 |
2018/04/11 | 154 | 155 | 151 | 152 | 317,800 |
2018/04/10 | 154 | 155 | 152 | 154 | 293,300 |
2018/04/09 | 153 | 156 | 152 | 155 | 186,600 |
2018/04/06 | 156 | 157 | 154 | 155 | 203,200 |
2018/04/05 | 156 | 156 | 154 | 156 | 198,900 |
2018/04/04 | 155 | 156 | 152 | 154 | 325,700 |
2018/04/03 | 152 | 156 | 152 | 152 | 542,400 |
2018/04/02 | 161 | 164 | 156 | 156 | 368,500 |
2018/03/30 | 162 | 164 | 160 | 160 | 320,200 |
2018/03/29 | 164 | 167 | 159 | 161 | 1,702,600 |
2018/03/28 | 156 | 168 | 154 | 160 | 2,680,200 |
2018/03/27 | 154 | 157 | 152 | 154 | 238,700 |
2018/03/26 | 150 | 154 | 147 | 152 | 423,000 |
2018/03/23 | 154 | 160 | 152 | 154 | 614,300 |
2018/03/22 | 155 | 158 | 154 | 158 | 121,800 |
2018/03/20 | 149 | 156 | 149 | 155 | 222,000 |
2018/03/19 | 157 | 158 | 150 | 151 | 300,800 |
2018/03/16 | 159 | 160 | 155 | 156 | 414,900 |
2018/03/15 | 161 | 166 | 159 | 164 | 573,400 |
2018/03/14 | 161 | 164 | 160 | 162 | 262,500 |
2018/03/13 | 159 | 163 | 157 | 162 | 355,100 |
2018/03/12 | 158 | 161 | 156 | 160 | 352,500 |
2018/03/09 | 153 | 158 | 152 | 157 | 277,700 |
2018/03/08 | 151 | 154 | 149 | 153 | 228,100 |
2018/03/07 | 151 | 152 | 148 | 151 | 169,400 |
2018/03/06 | 152 | 160 | 149 | 150 | 612,800 |
2018/03/05 | 154 | 154 | 145 | 147 | 387,300 |
2018/03/02 | 153 | 155 | 152 | 154 | 201,500 |
2018/03/01 | 156 | 156 | 153 | 156 | 120,500 |
2018/02/28 | 154 | 157 | 154 | 157 | 96,900 |
2018/02/27 | 157 | 158 | 154 | 155 | 240,000 |
2018/02/26 | 156 | 157 | 155 | 156 | 231,900 |
2018/02/23 | 156 | 157 | 154 | 155 | 247,300 |
2018/02/22 | 156 | 157 | 154 | 156 | 138,100 |
2018/02/21 | 158 | 160 | 157 | 158 | 209,000 |
2018/02/20 | 154 | 158 | 154 | 158 | 232,300 |
2018/02/19 | 155 | 164 | 154 | 156 | 864,500 |
2018/02/16 | 148 | 153 | 148 | 150 | 265,400 |
2018/02/15 | 147 | 150 | 145 | 147 | 331,200 |
2018/02/14 | 150 | 150 | 142 | 145 | 557,000 |
2018/02/13 | 156 | 156 | 147 | 147 | 453,100 |
2018/02/09 | 149 | 154 | 145 | 152 | 406,400 |
2018/02/08 | 152 | 157 | 152 | 155 | 281,600 |
2018/02/07 | 159 | 160 | 150 | 150 | 597,200 |
2018/02/06 | 159 | 159 | 143 | 150 | 1,305,800 |
2018/02/05 | 165 | 167 | 162 | 165 | 534,900 |
2018/02/02 | 171 | 173 | 168 | 170 | 653,200 |
2018/02/01 | 174 | 177 | 171 | 171 | 500,200 |
2018/01/31 | 171 | 175 | 171 | 172 | 169,400 |
2018/01/30 | 176 | 177 | 171 | 173 | 702,100 |
2018/01/29 | 189 | 189 | 177 | 177 | 972,100 |
2018/01/26 | 184 | 186 | 182 | 182 | 367,800 |
2018/01/25 | 188 | 189 | 180 | 185 | 900,300 |
2018/01/24 | 179 | 189 | 177 | 188 | 1,983,000 |
2018/01/23 | 180 | 187 | 175 | 175 | 2,049,100 |
2018/01/22 | 173 | 177 | 170 | 175 | 693,600 |
2018/01/19 | 169 | 173 | 169 | 170 | 502,500 |
2018/01/18 | 169 | 177 | 168 | 168 | 1,228,300 |
2018/01/17 | 171 | 173 | 168 | 168 | 448,700 |
2018/01/16 | 175 | 175 | 169 | 172 | 778,000 |
2018/01/15 | 171 | 175 | 168 | 174 | 572,500 |
2018/01/12 | 171 | 174 | 171 | 171 | 153,100 |
2018/01/11 | 170 | 173 | 169 | 171 | 170,900 |
2018/01/10 | 169 | 180 | 169 | 172 | 860,800 |
2018/01/09 | 171 | 172 | 168 | 168 | 222,400 |
2018/01/05 | 166 | 171 | 165 | 171 | 173,300 |
2018/01/04 | 164 | 168 | 164 | 166 | 139,200 |