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 |
---|---|---|---|---|---|
2023/12/29 | 91 | 94 | 91 | 92 | 92,200 |
2023/12/28 | 88 | 94 | 87 | 94 | 178,000 |
2023/12/27 | 87 | 88 | 86 | 87 | 235,800 |
2023/12/26 | 87 | 88 | 85 | 88 | 203,100 |
2023/12/25 | 89 | 89 | 85 | 86 | 263,700 |
2023/12/22 | 89 | 92 | 88 | 88 | 118,500 |
2023/12/21 | 90 | 91 | 88 | 89 | 142,500 |
2023/12/20 | 92 | 92 | 90 | 91 | 111,200 |
2023/12/19 | 93 | 94 | 90 | 92 | 210,000 |
2023/12/18 | 94 | 94 | 92 | 92 | 147,000 |
2023/12/15 | 94 | 96 | 94 | 95 | 36,100 |
2023/12/14 | 96 | 97 | 94 | 94 | 78,300 |
2023/12/13 | 95 | 97 | 94 | 96 | 96,300 |
2023/12/12 | 97 | 98 | 95 | 95 | 126,900 |
2023/12/11 | 100 | 100 | 97 | 97 | 49,500 |
2023/12/08 | 98 | 100 | 97 | 98 | 112,300 |
2023/12/07 | 101 | 101 | 98 | 99 | 77,200 |
2023/12/06 | 99 | 101 | 99 | 101 | 49,000 |
2023/12/05 | 100 | 102 | 99 | 99 | 75,300 |
2023/12/04 | 100 | 101 | 99 | 100 | 146,500 |
2023/12/01 | 99 | 101 | 99 | 99 | 40,500 |
2023/11/30 | 99 | 100 | 99 | 100 | 36,500 |
2023/11/29 | 100 | 101 | 99 | 99 | 117,200 |
2023/11/28 | 101 | 101 | 99 | 99 | 144,500 |
2023/11/27 | 103 | 103 | 100 | 102 | 77,300 |
2023/11/24 | 99 | 102 | 98 | 102 | 75,100 |
2023/11/22 | 98 | 102 | 97 | 100 | 130,700 |
2023/11/21 | 98 | 100 | 98 | 98 | 94,200 |
2023/11/20 | 98 | 99 | 97 | 97 | 68,200 |
2023/11/17 | 95 | 97 | 95 | 97 | 66,500 |
2023/11/16 | 97 | 98 | 95 | 95 | 135,700 |
2023/11/15 | 94 | 99 | 94 | 98 | 296,500 |
2023/11/14 | 105 | 105 | 102 | 103 | 61,900 |
2023/11/13 | 107 | 108 | 104 | 104 | 194,400 |
2023/11/10 | 104 | 105 | 103 | 105 | 135,000 |
2023/11/09 | 105 | 107 | 104 | 105 | 123,500 |
2023/11/08 | 108 | 110 | 105 | 106 | 168,200 |
2023/11/07 | 109 | 111 | 107 | 109 | 172,100 |
2023/11/06 | 109 | 111 | 109 | 111 | 76,600 |
2023/11/02 | 106 | 109 | 105 | 108 | 153,400 |
2023/11/01 | 107 | 107 | 105 | 107 | 73,400 |
2023/10/31 | 110 | 110 | 105 | 107 | 267,100 |
2023/10/30 | 110 | 112 | 110 | 110 | 121,900 |
2023/10/27 | 112 | 113 | 111 | 112 | 48,200 |
2023/10/26 | 111 | 117 | 110 | 113 | 192,500 |
2023/10/25 | 109 | 113 | 108 | 113 | 137,900 |
2023/10/24 | 110 | 111 | 107 | 109 | 175,200 |
2023/10/23 | 110 | 111 | 109 | 111 | 65,100 |
2023/10/20 | 111 | 113 | 109 | 111 | 104,300 |
2023/10/19 | 110 | 114 | 110 | 112 | 122,500 |
2023/10/18 | 111 | 114 | 110 | 112 | 143,500 |
2023/10/17 | 116 | 116 | 111 | 111 | 132,000 |
2023/10/16 | 112 | 112 | 109 | 110 | 110,200 |
2023/10/13 | 114 | 114 | 112 | 112 | 71,600 |
2023/10/12 | 112 | 113 | 111 | 113 | 58,400 |
2023/10/11 | 112 | 113 | 111 | 112 | 33,100 |
2023/10/10 | 110 | 113 | 110 | 113 | 85,100 |
2023/10/06 | 107 | 110 | 107 | 110 | 56,600 |
2023/10/05 | 108 | 109 | 108 | 108 | 67,500 |
2023/10/04 | 110 | 112 | 108 | 108 | 164,700 |
2023/10/03 | 115 | 115 | 111 | 111 | 129,700 |
2023/10/02 | 114 | 118 | 112 | 114 | 163,000 |
2023/09/29 | 115 | 118 | 110 | 113 | 322,200 |
2023/09/28 | 114 | 117 | 114 | 115 | 116,700 |
2023/09/27 | 113 | 117 | 113 | 117 | 90,500 |
2023/09/26 | 118 | 118 | 114 | 115 | 83,400 |
2023/09/25 | 119 | 119 | 116 | 118 | 86,800 |
2023/09/22 | 112 | 116 | 112 | 115 | 78,600 |
2023/09/21 | 117 | 117 | 113 | 113 | 164,700 |
2023/09/20 | 118 | 120 | 117 | 117 | 206,000 |
2023/09/19 | 117 | 119 | 114 | 117 | 210,600 |
2023/09/15 | 116 | 118 | 115 | 117 | 99,900 |
2023/09/14 | 116 | 116 | 114 | 115 | 154,400 |
2023/09/13 | 112 | 117 | 112 | 116 | 283,900 |
2023/09/12 | 113 | 114 | 112 | 112 | 74,100 |
2023/09/11 | 111 | 112 | 110 | 112 | 134,500 |
2023/09/08 | 111 | 112 | 110 | 110 | 132,400 |
2023/09/07 | 114 | 114 | 112 | 112 | 186,500 |
2023/09/06 | 111 | 115 | 110 | 114 | 292,100 |
2023/09/05 | 108 | 112 | 105 | 110 | 249,300 |
2023/09/04 | 106 | 108 | 105 | 106 | 146,500 |
2023/09/01 | 107 | 108 | 105 | 105 | 309,400 |
2023/08/31 | 110 | 110 | 108 | 108 | 96,600 |
2023/08/30 | 110 | 112 | 109 | 109 | 187,000 |
2023/08/29 | 111 | 111 | 109 | 109 | 170,900 |
2023/08/28 | 107 | 111 | 107 | 111 | 302,100 |
2023/08/25 | 104 | 107 | 103 | 107 | 99,300 |
2023/08/24 | 104 | 106 | 104 | 105 | 130,700 |
2023/08/23 | 101 | 105 | 100 | 101 | 119,900 |
2023/08/22 | 103 | 103 | 101 | 101 | 66,100 |
2023/08/21 | 97 | 103 | 97 | 102 | 240,900 |
2023/08/18 | 97 | 100 | 97 | 98 | 429,100 |
2023/08/17 | 101 | 101 | 99 | 100 | 341,200 |
2023/08/16 | 103 | 104 | 100 | 103 | 340,500 |
2023/08/15 | 104 | 106 | 102 | 103 | 507,100 |
2023/08/14 | 107 | 108 | 104 | 105 | 371,800 |
2023/08/10 | 110 | 110 | 107 | 108 | 275,400 |
2023/08/09 | 109 | 111 | 109 | 110 | 219,000 |
2023/08/08 | 112 | 112 | 109 | 110 | 464,400 |
2023/08/07 | 117 | 117 | 111 | 113 | 813,400 |
2023/08/04 | 118 | 120 | 117 | 118 | 132,100 |
2023/08/03 | 119 | 119 | 117 | 117 | 192,200 |
2023/08/02 | 123 | 123 | 119 | 119 | 204,700 |
2023/08/01 | 121 | 124 | 120 | 122 | 169,600 |
2023/07/31 | 123 | 125 | 121 | 121 | 90,100 |
2023/07/28 | 122 | 123 | 120 | 123 | 186,200 |
2023/07/27 | 122 | 124 | 121 | 123 | 194,500 |
2023/07/26 | 117 | 122 | 117 | 121 | 197,500 |
2023/07/25 | 118 | 118 | 115 | 117 | 195,400 |
2023/07/24 | 119 | 120 | 118 | 118 | 66,000 |
2023/07/21 | 120 | 120 | 117 | 118 | 307,700 |
2023/07/20 | 120 | 121 | 119 | 120 | 125,300 |
2023/07/19 | 120 | 121 | 119 | 121 | 127,800 |
2023/07/18 | 121 | 121 | 118 | 120 | 214,500 |
2023/07/14 | 118 | 121 | 118 | 120 | 185,400 |
2023/07/13 | 117 | 118 | 115 | 117 | 96,500 |
2023/07/12 | 118 | 118 | 115 | 115 | 330,900 |
2023/07/11 | 119 | 121 | 117 | 118 | 283,400 |
2023/07/10 | 122 | 122 | 118 | 120 | 234,300 |
2023/07/07 | 122 | 124 | 120 | 121 | 305,500 |
2023/07/06 | 124 | 127 | 121 | 125 | 463,600 |
2023/07/05 | 128 | 128 | 124 | 124 | 421,500 |
2023/07/04 | 122 | 130 | 122 | 128 | 964,200 |
2023/07/03 | 121 | 122 | 119 | 122 | 221,900 |
2023/06/30 | 120 | 124 | 119 | 121 | 267,800 |
2023/06/29 | 119 | 122 | 118 | 121 | 170,100 |
2023/06/28 | 115 | 122 | 115 | 121 | 476,100 |
2023/06/27 | 114 | 117 | 113 | 114 | 309,100 |
2023/06/26 | 119 | 119 | 113 | 114 | 496,100 |
2023/06/23 | 122 | 125 | 118 | 120 | 673,900 |
2023/06/22 | 121 | 123 | 119 | 121 | 658,100 |
2023/06/21 | 118 | 125 | 115 | 122 | 952,400 |
2023/06/20 | 115 | 119 | 113 | 117 | 394,200 |
2023/06/19 | 113 | 116 | 112 | 114 | 344,000 |
2023/06/16 | 110 | 112 | 110 | 112 | 192,700 |
2023/06/15 | 111 | 111 | 109 | 110 | 133,400 |
2023/06/14 | 111 | 112 | 109 | 110 | 146,700 |
2023/06/13 | 111 | 112 | 110 | 111 | 185,800 |
2023/06/12 | 108 | 112 | 108 | 111 | 316,100 |
2023/06/09 | 110 | 110 | 107 | 108 | 386,800 |
2023/06/08 | 114 | 115 | 109 | 111 | 378,700 |
2023/06/07 | 114 | 116 | 111 | 114 | 365,000 |
2023/06/06 | 111 | 113 | 111 | 112 | 87,900 |
2023/06/05 | 111 | 114 | 109 | 111 | 339,600 |
2023/06/02 | 112 | 112 | 110 | 111 | 243,700 |
2023/06/01 | 113 | 115 | 113 | 113 | 185,000 |
2023/05/31 | 115 | 117 | 112 | 114 | 375,500 |
2023/05/30 | 108 | 115 | 108 | 113 | 491,800 |
2023/05/29 | 112 | 116 | 108 | 109 | 904,900 |
2023/05/26 | 106 | 123 | 106 | 112 | 3,346,100 |
2023/05/25 | 107 | 110 | 105 | 105 | 499,700 |
2023/05/24 | 111 | 113 | 107 | 108 | 488,700 |
2023/05/23 | 117 | 117 | 111 | 112 | 239,200 |
2023/05/22 | 115 | 117 | 114 | 115 | 140,600 |
2023/05/19 | 113 | 115 | 112 | 114 | 246,200 |
2023/05/18 | 111 | 113 | 109 | 113 | 307,700 |
2023/05/17 | 109 | 112 | 109 | 110 | 169,300 |
2023/05/16 | 112 | 112 | 108 | 110 | 311,200 |
2023/05/15 | 110 | 116 | 109 | 112 | 281,200 |
2023/05/12 | 114 | 114 | 110 | 111 | 346,000 |
2023/05/11 | 114 | 115 | 113 | 114 | 147,200 |
2023/05/10 | 115 | 117 | 113 | 115 | 225,300 |
2023/05/09 | 119 | 119 | 115 | 117 | 273,400 |
2023/05/08 | 116 | 119 | 115 | 119 | 201,300 |
2023/05/02 | 115 | 116 | 114 | 116 | 100,000 |
2023/05/01 | 116 | 116 | 114 | 115 | 108,500 |
2023/04/28 | 115 | 118 | 113 | 115 | 221,500 |
2023/04/27 | 113 | 116 | 113 | 116 | 169,900 |
2023/04/26 | 114 | 117 | 113 | 113 | 404,400 |
2023/04/25 | 119 | 121 | 116 | 116 | 201,000 |
2023/04/24 | 120 | 121 | 119 | 120 | 84,300 |
2023/04/21 | 121 | 122 | 119 | 121 | 185,000 |
2023/04/20 | 121 | 123 | 121 | 121 | 74,400 |
2023/04/19 | 124 | 124 | 120 | 121 | 399,400 |
2023/04/18 | 124 | 126 | 123 | 124 | 312,600 |
2023/04/17 | 126 | 126 | 124 | 125 | 137,000 |
2023/04/14 | 128 | 128 | 125 | 125 | 210,500 |
2023/04/13 | 125 | 129 | 123 | 129 | 606,300 |
2023/04/12 | 128 | 128 | 124 | 127 | 265,900 |
2023/04/11 | 126 | 128 | 125 | 126 | 251,800 |
2023/04/10 | 127 | 129 | 126 | 126 | 219,300 |
2023/04/07 | 127 | 129 | 124 | 126 | 264,900 |
2023/04/06 | 127 | 128 | 126 | 127 | 224,700 |
2023/04/05 | 130 | 131 | 127 | 127 | 305,100 |
2023/04/04 | 131 | 132 | 129 | 130 | 257,700 |
2023/04/03 | 128 | 132 | 127 | 130 | 227,800 |
2023/03/31 | 126 | 128 | 125 | 126 | 214,700 |
2023/03/30 | 124 | 127 | 124 | 125 | 124,300 |
2023/03/29 | 125 | 125 | 122 | 124 | 363,800 |
2023/03/28 | 128 | 128 | 125 | 125 | 307,500 |
2023/03/27 | 128 | 129 | 127 | 127 | 213,200 |
2023/03/24 | 130 | 130 | 127 | 130 | 473,300 |
2023/03/23 | 129 | 132 | 129 | 130 | 291,300 |
2023/03/22 | 132 | 135 | 131 | 131 | 314,600 |
2023/03/20 | 131 | 134 | 130 | 132 | 309,700 |
2023/03/17 | 128 | 134 | 128 | 133 | 306,700 |
2023/03/16 | 126 | 128 | 125 | 126 | 514,000 |
2023/03/15 | 130 | 131 | 127 | 130 | 497,400 |
2023/03/14 | 131 | 131 | 126 | 126 | 721,300 |
2023/03/13 | 133 | 138 | 132 | 135 | 717,600 |
2023/03/10 | 137 | 141 | 136 | 136 | 855,100 |
2023/03/09 | 142 | 143 | 137 | 139 | 739,700 |
2023/03/08 | 136 | 145 | 134 | 142 | 1,645,800 |
2023/03/07 | 150 | 151 | 135 | 136 | 4,726,500 |
2023/03/06 | 133 | 137 | 133 | 135 | 369,600 |
2023/03/03 | 130 | 135 | 130 | 132 | 336,400 |
2023/03/02 | 131 | 133 | 129 | 129 | 591,000 |
2023/03/01 | 134 | 135 | 131 | 133 | 769,600 |
2023/02/28 | 133 | 140 | 133 | 136 | 1,052,400 |
2023/02/27 | 143 | 144 | 133 | 133 | 1,836,300 |
2023/02/24 | 141 | 149 | 139 | 146 | 1,911,800 |
2023/02/22 | 150 | 154 | 138 | 141 | 4,040,800 |
2023/02/21 | 125 | 174 | 124 | 150 | 18,422,700 |
2023/02/20 | 127 | 129 | 125 | 125 | 203,000 |
2023/02/17 | 122 | 127 | 121 | 127 | 276,500 |
2023/02/16 | 119 | 123 | 118 | 121 | 326,200 |
2023/02/15 | 119 | 121 | 118 | 120 | 201,800 |
2023/02/14 | 122 | 124 | 120 | 121 | 247,700 |
2023/02/13 | 123 | 124 | 120 | 123 | 237,200 |
2023/02/10 | 126 | 127 | 124 | 125 | 142,900 |
2023/02/09 | 127 | 129 | 119 | 127 | 507,300 |
2023/02/08 | 131 | 132 | 127 | 129 | 295,100 |
2023/02/07 | 132 | 137 | 130 | 131 | 286,200 |
2023/02/06 | 134 | 137 | 132 | 134 | 275,100 |
2023/02/03 | 141 | 152 | 132 | 133 | 1,708,900 |
2023/02/02 | 136 | 139 | 135 | 136 | 104,800 |
2023/02/01 | 134 | 136 | 133 | 136 | 173,500 |
2023/01/31 | 137 | 138 | 130 | 135 | 308,800 |
2023/01/30 | 138 | 139 | 136 | 137 | 127,500 |
2023/01/27 | 136 | 141 | 136 | 138 | 198,400 |
2023/01/26 | 138 | 140 | 136 | 136 | 151,200 |
2023/01/25 | 135 | 141 | 134 | 138 | 254,500 |
2023/01/24 | 139 | 141 | 134 | 135 | 383,600 |
2023/01/23 | 135 | 139 | 134 | 138 | 287,500 |
2023/01/20 | 135 | 135 | 132 | 132 | 133,600 |
2023/01/19 | 129 | 135 | 129 | 132 | 242,800 |
2023/01/18 | 130 | 132 | 128 | 129 | 129,500 |
2023/01/17 | 127 | 130 | 126 | 128 | 196,200 |
2023/01/16 | 124 | 127 | 124 | 125 | 320,900 |
2023/01/13 | 129 | 129 | 124 | 124 | 206,800 |
2023/01/12 | 127 | 131 | 127 | 127 | 196,400 |
2023/01/11 | 125 | 129 | 125 | 126 | 172,300 |
2023/01/10 | 124 | 126 | 123 | 123 | 140,700 |
2023/01/06 | 118 | 124 | 118 | 122 | 128,000 |
2023/01/05 | 122 | 124 | 119 | 119 | 226,900 |
2023/01/04 | 124 | 128 | 122 | 123 | 168,900 |