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
2022/12/30 132 133 124 124 551,100
2022/12/29 132 136 132 133 279,600
2022/12/28 129 136 126 135 310,600
2022/12/27 127 133 127 129 210,500
2022/12/26 129 134 123 128 589,600
2022/12/23 123 129 123 126 664,400
2022/12/22 132 134 124 126 485,200
2022/12/21 130 137 130 132 225,000
2022/12/20 143 144 130 132 651,800
2022/12/19 138 149 135 148 481,500
2022/12/16 145 148 140 140 446,600
2022/12/15 151 152 146 146 529,700
2022/12/14 152 154 150 152 214,200
2022/12/13 151 154 150 151 340,300
2022/12/12 156 157 152 152 629,700
2022/12/09 151 160 151 160 820,300
2022/12/08 151 156 150 153 458,700
2022/12/07 147 158 145 154 759,700
2022/12/06 151 152 146 146 647,600
2022/12/05 150 162 150 150 1,322,700
2022/12/02 156 156 150 150 877,700
2022/12/01 157 169 156 156 2,299,000
2022/11/30 155 157 149 152 1,136,200
2022/11/29 164 164 153 153 2,970,300
2022/11/28 161 173 158 166 7,432,200
2022/11/25 153 185 149 153 18,286,300
2022/11/24 141 150 135 145 3,150,800
2022/11/22 154 157 138 140 3,614,000
2022/11/21 175 175 156 163 4,973,600
2022/11/18 129 180 125 180 7,116,700
2022/11/17 118 131 114 130 1,372,300
2022/11/16 125 126 116 119 1,080,000
2022/11/15 114 123 110 120 2,434,800
2022/11/14 148 149 117 118 9,035,300
2022/11/11 101 128 101 128 6,456,500
2022/11/10 100 101 98 98 296,600
2022/11/09 102 103 100 100 59,600
2022/11/08 101 104 100 102 89,300
2022/11/07 102 102 100 101 51,400
2022/11/04 101 104 100 101 127,900
2022/11/02 105 105 101 102 233,400
2022/11/01 101 107 101 104 283,800
2022/10/31 104 104 100 100 153,600
2022/10/28 103 104 101 102 127,100
2022/10/27 106 106 103 104 144,700
2022/10/26 106 109 103 106 541,200
2022/10/25 100 111 99 105 3,104,800
2022/10/24 105 106 100 100 856,000
2022/10/21 118 119 103 107 2,672,900
2022/10/20 96 124 95 115 7,836,300
2022/10/19 95 98 95 97 123,700
2022/10/18 96 97 94 95 142,600
2022/10/17 96 99 94 96 92,200
2022/10/14 95 97 94 96 106,900
2022/10/13 100 100 94 94 255,500
2022/10/12 101 102 100 100 49,800
2022/10/11 101 103 100 101 29,300
2022/10/07 102 105 102 102 52,900
2022/10/06 101 104 101 104 55,100
2022/10/05 105 105 102 103 92,400
2022/10/04 99 105 99 103 105,800
2022/10/03 98 99 95 99 102,500
2022/09/30 102 102 95 98 287,500
2022/09/29 100 103 100 103 51,500
2022/09/28 102 103 99 101 84,700
2022/09/27 102 104 102 103 41,700
2022/09/26 107 107 101 102 153,400
2022/09/22 104 108 104 108 118,500
2022/09/21 110 110 107 108 89,500
2022/09/20 113 113 107 111 209,700
2022/09/16 116 116 113 113 142,900
2022/09/15 118 118 116 116 27,300
2022/09/14 116 120 116 118 61,000
2022/09/13 119 119 117 119 68,400
2022/09/12 119 119 115 119 49,200
2022/09/09 113 118 112 117 164,300
2022/09/08 118 118 110 113 233,600
2022/09/07 124 125 117 117 197,900
2022/09/06 126 127 123 124 67,700
2022/09/05 127 128 123 125 121,600
2022/09/02 129 130 126 126 72,500
2022/09/01 128 130 128 129 26,400
2022/08/31 130 130 128 128 50,000
2022/08/30 130 130 128 130 23,800
2022/08/29 129 130 128 128 87,300
2022/08/26 131 131 130 130 12,900
2022/08/25 131 131 130 130 20,800
2022/08/24 128 130 128 130 28,200
2022/08/23 129 129 127 129 84,100
2022/08/22 132 132 127 128 177,900
2022/08/19 133 134 132 133 19,900
2022/08/18 132 134 131 133 39,900
2022/08/17 133 133 130 133 103,700
2022/08/16 128 131 126 129 361,900
2022/08/15 137 139 136 136 72,900
2022/08/12 138 140 136 136 90,900
2022/08/10 143 152 137 138 408,600
2022/08/09 146 148 143 143 117,900
2022/08/08 144 147 143 146 90,700
2022/08/05 140 145 140 145 36,200
2022/08/04 143 143 140 140 45,500
2022/08/03 140 142 140 141 45,200
2022/08/02 143 144 141 143 91,400
2022/08/01 145 145 141 143 62,000
2022/07/29 149 149 143 143 176,600
2022/07/28 147 148 144 145 93,300
2022/07/27 144 147 143 147 39,200
2022/07/26 148 148 145 145 81,700
2022/07/25 143 146 143 146 27,600
2022/07/22 142 145 138 145 128,500
2022/07/21 139 142 138 142 40,500
2022/07/20 137 140 135 139 91,700
2022/07/19 136 137 133 137 23,700
2022/07/15 134 136 133 136 46,400
2022/07/14 138 138 135 136 30,700
2022/07/13 135 139 135 137 45,800
2022/07/12 137 138 136 137 18,100
2022/07/11 138 138 135 138 48,300
2022/07/08 137 139 136 137 92,500
2022/07/07 134 137 131 136 73,200
2022/07/06 129 137 129 133 181,500
2022/07/05 129 131 128 129 26,600
2022/07/04 131 131 127 127 81,400
2022/07/01 136 136 129 130 119,800
2022/06/30 132 136 131 134 74,800
2022/06/29 131 135 130 134 108,000
2022/06/28 135 135 132 132 111,100
2022/06/27 137 137 133 134 93,600
2022/06/24 134 137 133 134 101,900
2022/06/23 130 136 130 132 181,900
2022/06/22 134 135 131 132 72,700
2022/06/21 127 135 127 134 102,500
2022/06/20 134 134 126 126 223,000
2022/06/17 135 137 131 133 161,000
2022/06/16 144 144 136 137 106,900
2022/06/15 144 145 141 144 70,600
2022/06/14 144 144 140 144 100,800
2022/06/13 151 151 145 145 205,900
2022/06/10 150 154 149 151 265,700
2022/06/09 148 153 148 153 258,400
2022/06/08 149 149 145 146 212,600
2022/06/07 144 149 141 148 175,400
2022/06/06 141 143 140 143 24,600
2022/06/03 143 144 141 141 74,500
2022/06/02 142 143 141 143 13,400
2022/06/01 141 145 138 143 62,500
2022/05/31 143 143 139 142 70,400
2022/05/30 140 143 138 143 74,900
2022/05/27 140 141 136 139 85,300
2022/05/26 139 142 138 140 54,200
2022/05/25 144 144 139 139 102,800
2022/05/24 150 150 144 144 138,100
2022/05/23 155 155 149 151 228,300
2022/05/20 145 152 145 148 285,500
2022/05/19 137 147 137 145 155,700
2022/05/18 139 147 139 142 181,000
2022/05/17 137 140 137 139 33,600
2022/05/16 138 139 135 138 67,800
2022/05/13 135 139 135 137 40,300
2022/05/12 138 138 135 135 43,700
2022/05/11 138 139 136 139 35,600
2022/05/10 137 137 134 136 91,900
2022/05/09 140 142 139 139 32,800
2022/05/06 139 143 138 142 60,000
2022/05/02 141 141 138 139 34,100
2022/04/28 139 141 137 140 33,800
2022/04/27 136 139 134 139 100,000
2022/04/26 137 140 135 139 101,300
2022/04/25 136 139 136 137 62,300
2022/04/22 142 143 139 139 76,700
2022/04/21 143 145 142 142 67,300
2022/04/20 143 145 141 142 74,000
2022/04/19 141 143 141 141 73,700
2022/04/18 144 145 141 142 181,400
2022/04/15 145 145 141 142 231,000
2022/04/14 148 149 146 146 68,800
2022/04/13 147 151 147 148 111,900
2022/04/12 152 152 148 148 167,900
2022/04/11 150 156 146 154 202,100
2022/04/08 149 151 146 148 115,500
2022/04/07 152 152 148 148 104,200
2022/04/06 155 156 151 151 79,500
2022/04/05 156 158 152 155 192,200
2022/04/04 150 158 150 155 213,800
2022/04/01 151 153 150 150 88,600
2022/03/31 151 154 151 152 89,700
2022/03/30 153 154 151 153 97,200
2022/03/29 150 154 150 152 56,900
2022/03/28 153 154 148 153 147,800
2022/03/25 160 165 152 152 456,200
2022/03/24 157 173 155 158 545,400
2022/03/23 157 161 157 159 110,500
2022/03/22 158 158 154 158 95,200
2022/03/18 154 159 154 159 143,000
2022/03/17 155 158 150 154 148,900
2022/03/16 144 159 143 156 427,400
2022/03/15 144 146 141 142 171,400
2022/03/14 152 170 143 144 1,143,000
2022/03/11 158 158 149 152 72,600
2022/03/10 154 159 154 155 130,600
2022/03/09 150 154 149 154 77,100
2022/03/08 142 150 142 150 89,000
2022/03/07 151 153 140 147 264,700
2022/03/04 164 166 156 156 138,600
2022/03/03 169 170 163 164 85,500
2022/03/02 169 170 164 166 58,000
2022/03/01 168 172 167 172 92,400
2022/02/28 168 170 165 169 90,700
2022/02/25 161 166 161 164 116,300
2022/02/24 165 165 160 161 151,700
2022/02/22 170 170 165 169 80,000
2022/02/21 173 178 172 173 53,800
2022/02/18 173 178 172 178 55,900
2022/02/17 181 184 176 178 185,800
2022/02/16 196 197 182 185 850,400
2022/02/15 180 188 177 186 202,000
2022/02/14 182 182 174 175 76,100
2022/02/10 180 182 178 182 43,700
2022/02/09 183 183 178 178 28,400
2022/02/08 178 183 177 178 64,600
2022/02/07 180 184 177 180 74,800
2022/02/04 175 181 173 180 66,300
2022/02/03 179 179 172 178 100,100
2022/02/02 166 184 166 177 199,800
2022/02/01 161 172 160 166 186,900
2022/01/31 165 173 163 171 107,200
2022/01/28 168 170 160 164 170,600
2022/01/27 183 185 167 168 305,800
2022/01/26 186 187 184 185 104,500
2022/01/25 191 191 185 189 59,600
2022/01/24 183 192 183 192 53,400
2022/01/21 185 188 183 186 27,600
2022/01/20 185 190 185 188 68,500
2022/01/19 186 189 183 185 57,300
2022/01/18 190 191 187 188 54,900
2022/01/17 193 196 188 188 92,800
2022/01/14 196 198 193 194 62,300
2022/01/13 196 204 196 199 101,500
2022/01/12 190 198 190 195 81,200
2022/01/11 192 193 187 190 79,500
2022/01/07 191 196 186 189 100,600
2022/01/06 200 201 188 195 249,200
2022/01/05 195 208 192 204 456,800
2022/01/04 191 192 188 190 52,900

このページの先頭へ