日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 242 251 237 246 605,700
2019/12/27 249 250 236 241 579,800
2019/12/26 235 247 234 241 691,200
2019/12/25 239 253 234 237 1,600,200
2019/12/24 229 235 229 232 439,900
2019/12/23 234 237 229 230 471,700
2019/12/20 229 230 225 228 297,100
2019/12/19 220 234 219 232 700,600
2019/12/18 232 235 216 219 975,600
2019/12/17 239 239 227 232 471,100
2019/12/16 230 242 228 237 1,019,000
2019/12/13 253 253 245 248 633,000
2019/12/12 249 255 243 253 833,400
2019/12/11 249 259 247 251 1,180,400
2019/12/10 246 249 243 246 400,100
2019/12/09 253 255 244 245 434,300
2019/12/06 247 251 246 250 349,700
2019/12/05 251 258 244 249 864,600
2019/12/04 250 253 242 245 556,400
2019/12/03 235 258 235 254 871,900
2019/12/02 240 244 236 239 567,300
2019/11/29 243 249 242 244 538,200
2019/11/28 244 244 235 242 808,200
2019/11/27 249 251 243 245 950,100
2019/11/26 256 257 250 253 664,100
2019/11/25 263 263 253 256 836,800
2019/11/22 257 263 255 261 571,100
2019/11/21 251 263 248 259 1,627,500
2019/11/20 249 256 243 252 1,291,100
2019/11/19 245 256 240 249 2,146,600
2019/11/18 249 249 233 234 1,078,100
2019/11/15 256 267 241 246 2,890,400
2019/11/14 256 259 232 240 2,319,100
2019/11/13 239 253 238 252 1,582,900
2019/11/12 231 243 227 239 1,305,900
2019/11/11 220 233 220 231 1,033,000
2019/11/08 220 223 217 219 380,900
2019/11/07 218 221 215 219 338,700
2019/11/06 210 221 209 217 585,800
2019/11/05 210 216 208 212 628,400
2019/11/01 209 209 201 207 770,600
2019/10/31 215 219 211 212 570,900
2019/10/30 225 226 212 215 830,700
2019/10/29 233 233 222 225 1,200,900
2019/10/28 218 238 216 226 3,238,700
2019/10/25 221 222 215 218 654,700
2019/10/24 227 229 218 220 1,265,400
2019/10/23 217 231 215 230 1,245,100
2019/10/21 214 238 213 218 2,982,000
2019/10/18 218 220 209 212 1,300,200
2019/10/17 236 237 207 210 3,349,200
2019/10/16 245 246 236 238 984,900
2019/10/15 247 249 241 245 701,900
2019/10/11 257 257 244 246 1,587,800
2019/10/10 262 271 258 259 1,441,400
2019/10/09 265 266 257 265 1,192,300
2019/10/08 259 275 254 270 3,022,700
2019/10/07 254 259 246 259 1,237,600
2019/10/04 241 260 239 255 2,808,000
2019/10/03 251 252 240 243 2,159,000
2019/10/02 251 267 247 255 3,778,400
2019/10/01 264 273 247 253 3,761,500
2019/09/30 273 279 255 266 3,905,200
2019/09/27 285 291 264 271 7,959,200
2019/09/26 309 339 290 295 22,250,200
2019/09/25 240 324 232 309 23,641,300
2019/09/24 252 256 239 244 4,165,600
2019/09/20 250 276 236 258 13,073,200
2019/09/19 243 248 224 242 6,328,000
2019/09/18 239 278 232 258 20,883,700
2019/09/17 208 208 208 208 281,300
2019/09/13 156 173 155 158 4,326,600
2019/09/12 167 168 153 155 2,759,000
2019/09/11 167 171 165 169 1,659,900
2019/09/10 185 187 165 169 4,334,200
2019/09/09 199 199 182 183 3,764,000
2019/09/06 208 211 201 205 1,925,600
2019/09/05 214 217 200 203 4,093,900
2019/09/04 222 226 215 216 4,592,500
2019/09/03 210 233 205 222 13,375,200
2019/09/02 205 213 201 205 5,912,400
2019/08/30 193 214 183 207 17,321,500
2019/08/29 174 181 167 179 1,981,400
2019/08/28 186 186 172 172 1,896,500
2019/08/27 193 202 179 183 4,371,200
2019/08/26 183 206 182 189 8,724,800
2019/08/23 167 188 164 186 4,319,500
2019/08/22 173 193 166 169 7,249,400
2019/08/21 162 172 162 170 1,243,700
2019/08/20 163 167 159 163 626,000
2019/08/19 157 164 153 161 1,000,700
2019/08/16 164 164 157 157 676,500
2019/08/15 157 162 154 159 1,252,500
2019/08/14 171 173 160 161 1,855,400
2019/08/13 164 177 160 168 2,046,400
2019/08/09 159 171 154 165 2,090,600
2019/08/08 165 166 157 158 1,359,800
2019/08/07 162 173 160 162 3,307,700
2019/08/06 151 167 149 164 3,990,900
2019/08/05 179 181 155 156 6,678,700
2019/08/02 179 204 170 179 26,534,700
2019/08/01 165 195 159 183 33,336,200
2019/07/31 134 147 132 145 2,484,200
2019/07/30 148 152 135 137 2,539,000
2019/07/29 138 159 137 145 6,743,700
2019/07/26 126 137 125 135 1,125,300
2019/07/25 125 140 123 126 2,981,200
2019/07/24 124 126 123 124 304,300
2019/07/23 119 125 119 124 379,600
2019/07/22 122 124 121 121 273,400
2019/07/19 120 122 118 122 121,100
2019/07/18 119 121 118 119 183,800
2019/07/17 120 122 118 118 195,300
2019/07/16 117 120 117 120 195,100
2019/07/12 121 123 117 117 445,300
2019/07/11 117 130 116 122 2,040,100
2019/07/10 115 119 114 118 344,600
2019/07/09 114 119 113 115 371,600
2019/07/08 117 118 113 113 390,200
2019/07/05 115 124 113 114 1,047,000
2019/07/04 112 115 112 114 171,000
2019/07/03 114 115 111 112 188,300
2019/07/02 111 116 111 114 258,000
2019/07/01 110 113 110 112 244,300
2019/06/28 109 111 108 109 172,700
2019/06/27 109 114 108 111 430,900
2019/06/26 105 108 104 106 273,700
2019/06/25 106 108 105 105 307,800
2019/06/24 110 110 106 106 321,800
2019/06/21 111 115 109 109 451,700
2019/06/20 107 110 107 109 257,400
2019/06/19 108 109 106 107 282,800
2019/06/18 115 116 106 107 1,083,300
2019/06/17 115 116 110 111 1,272,600
2019/06/14 126 127 116 117 1,179,600
2019/06/13 120 125 118 124 1,968,000
2019/06/12 121 123 118 119 772,900
2019/06/11 121 121 116 120 933,900
2019/06/10 122 123 116 118 1,395,200
2019/06/07 126 131 118 119 2,720,200
2019/06/06 136 142 120 122 4,542,800
2019/06/05 142 154 132 136 11,309,600
2019/06/04 111 145 111 145 11,858,700
2019/06/03 100 136 99 112 9,077,000
2019/05/31 104 105 102 102 297,000
2019/05/30 109 111 103 105 415,100
2019/05/29 107 112 105 107 605,300
2019/05/28 111 111 105 107 1,263,100
2019/05/27 100 129 99 113 6,372,200
2019/05/24 100 100 98 99 135,800
2019/05/23 100 101 98 99 144,000
2019/05/22 100 103 99 99 144,200
2019/05/21 100 100 97 99 184,000
2019/05/20 106 106 99 100 448,600
2019/05/17 99 106 99 101 464,300
2019/05/16 105 105 99 99 142,700
2019/05/15 99 103 98 101 147,000
2019/05/14 96 101 96 98 393,600
2019/05/13 107 108 101 101 153,900
2019/05/10 109 110 106 106 138,600
2019/05/09 112 113 109 109 82,900
2019/05/08 114 114 112 112 29,700
2019/05/07 113 114 112 113 40,200
2019/04/26 113 114 112 113 36,500
2019/04/25 116 116 113 113 33,600
2019/04/24 115 118 115 115 67,400
2019/04/23 117 117 114 116 117,700
2019/04/22 119 120 118 118 74,600
2019/04/19 120 122 120 121 100,600
2019/04/18 120 122 120 120 91,700
2019/04/17 120 122 120 121 80,200
2019/04/16 122 123 120 120 56,800
2019/04/15 120 122 119 120 104,500
2019/04/12 124 124 118 118 177,900
2019/04/11 125 127 123 124 160,800
2019/04/10 124 127 124 126 100,200
2019/04/09 123 128 123 125 150,500
2019/04/08 121 125 121 124 115,400
2019/04/05 119 122 119 120 119,600
2019/04/04 120 121 119 120 56,800
2019/04/03 121 124 119 119 128,300
2019/04/02 126 126 119 119 120,700
2019/04/01 120 125 119 124 136,300
2019/03/29 120 122 120 120 90,600
2019/03/28 120 122 119 122 53,600
2019/03/27 119 122 118 121 79,400
2019/03/26 117 119 116 117 108,500
2019/03/25 119 119 115 116 198,800
2019/03/22 124 124 119 120 170,300
2019/03/20 127 127 123 123 138,300
2019/03/19 121 128 121 126 425,500
2019/03/18 120 124 117 120 336,700
2019/03/15 125 125 120 120 269,600
2019/03/14 124 125 120 124 307,200
2019/03/13 123 125 120 124 217,600
2019/03/12 120 129 120 124 1,171,300
2019/03/11 118 120 116 117 369,600
2019/03/08 122 123 119 120 579,600
2019/03/07 131 134 126 126 835,700
2019/03/06 126 137 120 134 3,127,900
2019/03/05 124 143 119 121 5,152,500
2019/03/04 109 154 108 125 7,779,900
2019/03/01 109 110 106 107 155,000
2019/02/28 110 112 109 109 247,500
2019/02/27 112 114 111 111 184,500
2019/02/26 114 115 110 113 214,800
2019/02/25 113 116 113 114 523,100
2019/02/22 111 119 107 112 1,408,900
2019/02/21 102 112 100 106 1,404,400
2019/02/20 104 105 101 101 100,800
2019/02/19 102 103 100 103 103,300
2019/02/18 100 101 99 101 68,300
2019/02/15 99 99 97 99 92,300
2019/02/14 101 102 99 99 136,400
2019/02/13 100 102 99 101 73,200
2019/02/12 98 100 97 98 103,200
2019/02/08 101 101 97 97 160,400
2019/02/07 104 106 101 101 218,100
2019/02/06 105 106 103 103 103,600
2019/02/05 105 106 103 104 97,100
2019/02/04 101 106 100 104 298,100
2019/02/01 103 104 101 101 129,600
2019/01/31 101 105 101 101 322,200
2019/01/30 110 110 99 99 714,000
2019/01/29 111 116 108 109 762,600
2019/01/28 107 132 106 114 4,377,700
2019/01/25 104 109 104 107 219,900
2019/01/24 105 106 102 104 241,000
2019/01/23 102 107 102 103 270,500
2019/01/22 101 111 101 103 1,188,200
2019/01/21 104 104 101 101 65,600
2019/01/18 104 104 102 102 112,000
2019/01/17 102 104 101 103 163,800
2019/01/16 102 105 101 101 130,700
2019/01/15 99 102 99 101 75,200
2019/01/11 99 102 98 99 133,400
2019/01/10 100 100 97 100 243,900
2019/01/09 98 107 97 100 865,000
2019/01/08 98 101 98 100 286,800
2019/01/07 95 101 95 100 190,900
2019/01/04 89 94 88 94 192,000

このページの先頭へ