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
2020/12/30 275 282 274 276 145,700
2020/12/29 266 282 266 278 295,500
2020/12/28 276 281 266 266 259,000
2020/12/25 270 279 270 275 203,600
2020/12/24 266 283 266 278 402,500
2020/12/23 268 280 263 268 1,061,000
2020/12/22 260 263 252 255 413,000
2020/12/21 266 275 264 265 350,700
2020/12/18 265 269 255 265 691,900
2020/12/17 273 275 261 265 786,700
2020/12/16 266 287 265 274 1,176,200
2020/12/15 299 300 288 288 930,700
2020/12/14 310 310 299 300 842,000
2020/12/11 308 310 291 308 898,700
2020/12/10 309 312 303 304 549,900
2020/12/09 323 324 308 311 1,212,800
2020/12/08 304 329 304 326 1,280,100
2020/12/07 316 319 307 308 795,500
2020/12/04 320 321 312 316 917,800
2020/12/03 324 327 313 321 1,099,800
2020/12/02 333 350 322 323 1,716,500
2020/12/01 317 333 312 330 1,453,000
2020/11/30 325 325 314 316 680,600
2020/11/27 321 330 319 324 456,400
2020/11/26 321 326 311 322 1,257,700
2020/11/25 334 349 319 324 1,637,100
2020/11/24 323 338 320 327 879,500
2020/11/20 323 323 312 320 533,000
2020/11/19 322 330 318 319 279,700
2020/11/18 321 330 318 327 524,700
2020/11/17 333 345 319 324 1,158,000
2020/11/16 334 338 325 331 414,900
2020/11/13 328 333 315 327 500,600
2020/11/12 328 331 313 330 501,100
2020/11/11 323 333 320 324 476,400
2020/11/10 339 339 313 327 904,200
2020/11/09 342 351 331 333 1,221,600
2020/11/06 323 338 318 336 827,000
2020/11/05 312 321 308 319 366,400
2020/11/04 320 322 311 312 317,700
2020/11/02 310 316 306 311 293,900
2020/10/30 327 327 299 306 536,300
2020/10/29 315 325 309 320 269,900
2020/10/28 320 331 317 323 269,800
2020/10/27 304 332 302 325 582,600
2020/10/26 323 336 307 311 757,400
2020/10/23 332 346 320 327 790,500
2020/10/22 351 354 326 334 1,137,200
2020/10/21 346 366 340 355 1,204,600
2020/10/20 330 342 325 342 734,900
2020/10/19 329 352 323 335 940,900
2020/10/16 330 340 316 325 777,000
2020/10/15 336 342 323 334 881,000
2020/10/14 370 371 338 342 1,291,800
2020/10/13 361 376 349 370 1,284,000
2020/10/12 373 378 349 360 974,900
2020/10/09 366 388 344 362 3,501,800
2020/10/08 336 386 330 365 4,958,500
2020/10/07 325 333 318 328 452,200
2020/10/06 327 345 323 330 965,500
2020/10/05 318 334 308 333 1,221,400
2020/10/02 315 327 302 304 1,076,500
2020/09/30 308 329 300 326 1,521,300
2020/09/29 291 334 291 309 3,444,800
2020/09/28 294 311 277 299 2,930,400
2020/09/25 323 328 300 310 5,455,300
2020/09/24 368 405 330 339 29,792,600
2020/09/23 325 368 305 368 16,208,600
2020/09/18 365 435 303 317 59,153,100
2020/09/17 301 301 301 301 281,700
2020/09/16 221 221 221 221 140,600
2020/09/15 173 173 166 171 497,600
2020/09/14 169 170 165 170 158,400
2020/09/11 167 168 165 167 115,400
2020/09/10 163 169 163 167 224,500
2020/09/09 161 163 160 163 60,800
2020/09/08 160 162 157 161 138,100
2020/09/07 161 163 158 159 65,500
2020/09/04 158 163 158 162 65,000
2020/09/03 164 164 160 162 119,000
2020/09/02 162 164 160 163 75,200
2020/09/01 159 161 156 160 94,200
2020/08/31 155 158 155 158 112,100
2020/08/28 160 161 152 154 316,400
2020/08/27 160 161 159 159 52,400
2020/08/26 163 163 160 161 106,700
2020/08/25 161 161 158 160 158,600
2020/08/24 160 162 159 160 85,300
2020/08/21 162 163 159 160 165,600
2020/08/20 166 167 161 162 281,100
2020/08/19 170 170 164 164 148,800
2020/08/18 173 174 167 167 434,500
2020/08/17 172 174 166 173 279,800
2020/08/14 168 172 168 171 145,900
2020/08/13 170 172 167 170 320,800
2020/08/12 164 167 162 165 119,300
2020/08/11 164 166 163 163 76,700
2020/08/07 164 168 161 164 182,400
2020/08/06 164 165 162 162 95,000
2020/08/05 163 177 161 164 668,000
2020/08/04 164 166 162 163 108,100
2020/08/03 158 168 158 164 173,500
2020/07/31 160 165 158 160 233,700
2020/07/30 161 165 161 162 92,900
2020/07/29 164 168 161 163 283,500
2020/07/28 167 169 164 166 145,800
2020/07/27 167 169 163 166 294,700
2020/07/22 167 174 167 167 592,800
2020/07/21 166 174 164 168 945,100
2020/07/20 167 170 158 164 649,600
2020/07/17 160 168 158 165 608,100
2020/07/16 159 162 157 158 139,400
2020/07/15 156 160 156 159 209,600
2020/07/14 155 157 152 156 131,100
2020/07/13 154 157 152 156 118,400
2020/07/10 157 159 151 151 221,500
2020/07/09 164 164 156 156 359,400
2020/07/08 158 174 156 162 1,180,300
2020/07/07 154 156 148 153 235,800
2020/07/06 146 152 144 149 163,500
2020/07/03 140 144 139 144 170,100
2020/07/02 145 146 139 139 362,400
2020/07/01 148 150 146 147 131,900
2020/06/30 148 152 144 148 201,700
2020/06/29 152 153 144 145 339,600
2020/06/26 159 160 151 152 599,100
2020/06/25 162 163 158 159 421,300
2020/06/24 170 171 164 165 512,300
2020/06/23 173 175 171 173 260,600
2020/06/22 170 172 169 170 143,400
2020/06/19 171 177 171 172 236,500
2020/06/18 173 173 168 171 186,200
2020/06/17 170 173 167 173 324,200
2020/06/16 169 174 166 170 913,900
2020/06/15 184 185 165 177 915,000
2020/06/12 176 183 171 179 530,600
2020/06/11 180 188 178 181 667,800
2020/06/10 177 181 173 181 312,900
2020/06/09 181 181 175 179 266,700
2020/06/08 183 183 177 180 411,000
2020/06/05 174 184 172 179 562,600
2020/06/04 172 184 172 175 950,100
2020/06/03 167 175 166 172 668,000
2020/06/02 169 169 164 166 253,200
2020/06/01 165 170 164 169 459,000
2020/05/29 164 166 163 166 158,600
2020/05/28 166 169 161 163 378,100
2020/05/27 166 168 162 165 457,000
2020/05/26 167 172 161 161 694,600
2020/05/25 166 169 165 167 161,300
2020/05/22 166 170 165 165 185,600
2020/05/21 170 171 167 168 188,600
2020/05/20 164 169 163 169 246,900
2020/05/19 165 167 162 163 185,700
2020/05/18 160 167 160 164 190,500
2020/05/15 163 167 155 162 411,600
2020/05/14 173 174 161 162 543,000
2020/05/13 166 176 163 173 789,200
2020/05/12 162 169 162 169 424,500
2020/05/11 161 162 156 162 351,500
2020/05/08 161 164 158 160 403,400
2020/05/07 151 159 151 159 225,000
2020/05/01 157 158 153 154 291,600
2020/04/30 165 170 159 159 624,300
2020/04/28 153 163 153 163 542,900
2020/04/27 152 154 150 152 368,000
2020/04/24 147 149 145 148 196,000
2020/04/23 144 147 142 145 249,100
2020/04/22 144 144 140 140 230,800
2020/04/21 147 149 141 145 455,900
2020/04/20 150 153 149 150 293,400
2020/04/17 154 154 148 149 291,200
2020/04/16 149 151 146 150 169,200
2020/04/15 151 155 148 150 293,200
2020/04/14 149 154 145 152 374,200
2020/04/13 141 154 141 150 505,400
2020/04/10 146 146 140 144 240,400
2020/04/09 145 148 142 146 419,700
2020/04/08 145 145 137 143 520,800
2020/04/07 134 142 133 142 436,500
2020/04/06 126 133 126 131 262,200
2020/04/03 132 135 126 127 313,900
2020/04/02 133 136 132 133 324,100
2020/04/01 141 143 132 132 333,500
2020/03/31 144 148 142 144 356,600
2020/03/30 137 143 137 139 429,600
2020/03/27 152 152 144 146 431,400
2020/03/26 150 157 146 149 1,009,300
2020/03/25 144 150 142 145 932,900
2020/03/24 131 141 130 139 824,200
2020/03/23 126 131 124 129 757,000
2020/03/19 132 133 123 131 796,500
2020/03/18 136 140 129 129 796,700
2020/03/17 127 138 127 135 1,018,500
2020/03/16 148 148 135 135 913,600
2020/03/13 138 150 137 149 1,176,800
2020/03/12 164 167 150 156 1,680,500
2020/03/11 150 167 146 160 2,741,400
2020/03/10 134 149 124 145 1,042,000
2020/03/09 156 158 142 142 1,310,900
2020/03/06 166 178 165 165 1,019,000
2020/03/05 170 195 170 173 1,785,500
2020/03/04 157 171 157 168 429,200
2020/03/03 172 184 159 164 1,133,600
2020/03/02 153 169 148 168 611,800
2020/02/28 155 162 141 146 1,326,300
2020/02/27 169 170 161 162 645,000
2020/02/26 171 174 160 164 1,057,600
2020/02/25 170 177 167 174 890,300
2020/02/21 184 189 182 182 353,100
2020/02/20 188 191 184 186 327,000
2020/02/19 185 191 185 190 424,100
2020/02/18 186 193 184 184 465,900
2020/02/17 185 188 181 184 852,800
2020/02/14 200 201 191 194 616,300
2020/02/13 205 206 199 202 405,300
2020/02/12 209 209 198 203 790,100
2020/02/10 213 214 203 206 462,000
2020/02/07 220 223 210 210 886,400
2020/02/06 217 224 215 221 701,200
2020/02/05 225 231 215 219 1,637,700
2020/02/04 204 266 201 218 11,265,100
2020/02/03 197 207 193 202 546,000
2020/01/31 214 221 204 208 677,700
2020/01/30 236 239 208 212 1,211,200
2020/01/29 237 242 235 238 425,100
2020/01/28 235 242 234 240 286,500
2020/01/27 231 244 229 237 445,300
2020/01/24 247 247 244 244 211,300
2020/01/23 246 252 244 248 292,300
2020/01/22 252 252 247 248 346,800
2020/01/21 253 257 249 251 368,700
2020/01/20 252 255 250 252 305,700
2020/01/17 254 258 249 253 551,000
2020/01/16 249 259 247 254 1,507,700
2020/01/15 246 250 243 247 478,900
2020/01/14 248 249 242 243 409,800
2020/01/10 246 253 243 248 590,900
2020/01/09 243 252 241 246 536,900
2020/01/08 244 246 233 240 509,700
2020/01/07 241 247 240 244 311,300
2020/01/06 242 246 239 241 355,400

このページの先頭へ