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 |
|---|---|---|---|---|---|
| 2024/07/26 | 85 | 98 | 82 | 83 | 1,141,800 |
| 2024/07/25 | 85 | 88 | 85 | 85 | 52,300 |
| 2024/07/24 | 86 | 89 | 86 | 86 | 110,700 |
| 2024/07/23 | 88 | 88 | 86 | 88 | 81,200 |
| 2024/07/22 | 89 | 90 | 87 | 87 | 93,900 |
| 2024/07/19 | 85 | 88 | 84 | 88 | 95,700 |
| 2024/07/18 | 85 | 86 | 84 | 84 | 45,100 |
| 2024/07/17 | 86 | 86 | 85 | 85 | 16,700 |
| 2024/07/16 | 86 | 86 | 84 | 85 | 42,000 |
| 2024/07/12 | 84 | 86 | 83 | 85 | 95,000 |
| 2024/07/11 | 84 | 85 | 82 | 85 | 51,700 |
| 2024/07/10 | 83 | 84 | 82 | 84 | 30,600 |
| 2024/07/09 | 82 | 84 | 82 | 84 | 78,000 |
| 2024/07/08 | 85 | 85 | 82 | 82 | 43,700 |
| 2024/07/05 | 84 | 85 | 82 | 84 | 144,400 |
| 2024/07/04 | 87 | 87 | 84 | 85 | 88,700 |
| 2024/07/03 | 87 | 88 | 85 | 86 | 166,900 |
| 2024/07/02 | 89 | 89 | 87 | 87 | 86,700 |
| 2024/07/01 | 89 | 90 | 88 | 88 | 43,100 |
| 2024/06/28 | 89 | 90 | 88 | 89 | 43,000 |
| 2024/06/27 | 89 | 90 | 88 | 89 | 58,900 |
| 2024/06/26 | 90 | 93 | 90 | 90 | 111,500 |
| 2024/06/25 | 91 | 91 | 88 | 89 | 245,800 |
| 2024/06/24 | 93 | 93 | 90 | 91 | 156,300 |
| 2024/06/21 | 93 | 94 | 92 | 92 | 109,200 |
| 2024/06/20 | 95 | 95 | 90 | 91 | 131,300 |
| 2024/06/19 | 95 | 95 | 92 | 94 | 170,600 |
| 2024/06/18 | 95 | 96 | 90 | 94 | 350,700 |
| 2024/06/17 | 89 | 100 | 87 | 96 | 980,900 |
| 2024/06/14 | 88 | 88 | 85 | 87 | 82,600 |
| 2024/06/13 | 86 | 89 | 85 | 88 | 137,700 |
| 2024/06/12 | 85 | 86 | 84 | 85 | 57,700 |
| 2024/06/11 | 82 | 85 | 82 | 84 | 86,800 |
| 2024/06/10 | 83 | 84 | 82 | 83 | 46,600 |
| 2024/06/07 | 82 | 83 | 81 | 82 | 121,100 |
| 2024/06/06 | 81 | 82 | 81 | 81 | 21,500 |
| 2024/06/05 | 82 | 82 | 81 | 81 | 35,900 |
| 2024/06/04 | 82 | 82 | 80 | 82 | 38,800 |
| 2024/06/03 | 82 | 82 | 80 | 81 | 55,900 |
| 2024/05/31 | 80 | 81 | 80 | 80 | 25,700 |
| 2024/05/30 | 80 | 81 | 78 | 81 | 116,400 |
| 2024/05/29 | 81 | 82 | 79 | 79 | 115,600 |
| 2024/05/28 | 82 | 82 | 81 | 81 | 57,800 |
| 2024/05/27 | 81 | 82 | 80 | 81 | 64,000 |
| 2024/05/24 | 82 | 82 | 80 | 81 | 79,400 |
| 2024/05/23 | 84 | 84 | 81 | 82 | 42,200 |
| 2024/05/22 | 82 | 84 | 82 | 83 | 60,600 |
| 2024/05/21 | 83 | 84 | 82 | 82 | 38,400 |
| 2024/05/20 | 81 | 85 | 81 | 83 | 187,000 |
| 2024/05/17 | 81 | 82 | 80 | 81 | 51,700 |
| 2024/05/16 | 81 | 82 | 80 | 80 | 80,100 |
| 2024/05/15 | 80 | 82 | 80 | 81 | 51,700 |
| 2024/05/14 | 80 | 81 | 79 | 80 | 29,200 |
| 2024/05/13 | 80 | 81 | 79 | 80 | 56,100 |
| 2024/05/10 | 80 | 81 | 80 | 80 | 65,600 |
| 2024/05/09 | 81 | 82 | 80 | 80 | 7,500 |
| 2024/05/08 | 81 | 82 | 80 | 80 | 30,600 |
| 2024/05/07 | 81 | 82 | 81 | 81 | 52,000 |
| 2024/05/02 | 81 | 82 | 80 | 81 | 17,900 |
| 2024/05/01 | 81 | 82 | 81 | 81 | 17,300 |
| 2024/04/30 | 82 | 82 | 81 | 81 | 34,000 |
| 2024/04/26 | 82 | 82 | 81 | 81 | 42,900 |
| 2024/04/25 | 82 | 82 | 80 | 81 | 67,600 |
| 2024/04/24 | 82 | 83 | 78 | 82 | 227,700 |
| 2024/04/23 | 81 | 82 | 80 | 81 | 33,700 |
| 2024/04/22 | 80 | 81 | 79 | 80 | 98,900 |
| 2024/04/19 | 83 | 83 | 78 | 79 | 237,500 |
| 2024/04/18 | 81 | 83 | 81 | 83 | 43,500 |
| 2024/04/17 | 83 | 84 | 81 | 81 | 127,300 |
| 2024/04/16 | 85 | 85 | 81 | 83 | 270,000 |
| 2024/04/15 | 87 | 87 | 85 | 85 | 71,500 |
| 2024/04/12 | 88 | 89 | 85 | 86 | 239,100 |
| 2024/04/11 | 92 | 92 | 88 | 88 | 150,800 |
| 2024/04/10 | 87 | 91 | 87 | 90 | 248,600 |
| 2024/04/09 | 85 | 91 | 84 | 87 | 388,200 |
| 2024/04/08 | 82 | 85 | 82 | 83 | 109,100 |
| 2024/04/05 | 82 | 83 | 82 | 82 | 56,600 |
| 2024/04/04 | 84 | 84 | 83 | 83 | 43,500 |
| 2024/04/03 | 83 | 84 | 83 | 83 | 42,000 |
| 2024/04/02 | 86 | 86 | 83 | 84 | 95,400 |
| 2024/04/01 | 85 | 86 | 84 | 84 | 86,500 |
| 2024/03/29 | 84 | 85 | 83 | 85 | 80,600 |
| 2024/03/28 | 84 | 84 | 82 | 83 | 104,900 |
| 2024/03/27 | 83 | 84 | 83 | 83 | 43,000 |
| 2024/03/26 | 85 | 85 | 83 | 83 | 50,400 |
| 2024/03/25 | 84 | 85 | 83 | 84 | 165,800 |
| 2024/03/22 | 86 | 86 | 84 | 84 | 141,400 |
| 2024/03/21 | 86 | 87 | 85 | 85 | 68,000 |
| 2024/03/19 | 86 | 86 | 85 | 86 | 48,900 |
| 2024/03/18 | 87 | 87 | 85 | 86 | 160,400 |
| 2024/03/15 | 87 | 87 | 85 | 86 | 35,500 |
| 2024/03/14 | 87 | 87 | 85 | 87 | 110,100 |
| 2024/03/13 | 86 | 87 | 85 | 86 | 96,700 |
| 2024/03/12 | 87 | 87 | 85 | 85 | 94,800 |
| 2024/03/11 | 87 | 88 | 85 | 87 | 283,000 |
| 2024/03/08 | 88 | 89 | 87 | 87 | 94,100 |
| 2024/03/07 | 89 | 90 | 87 | 87 | 165,700 |
| 2024/03/06 | 87 | 90 | 86 | 89 | 263,600 |
| 2024/03/05 | 90 | 90 | 87 | 89 | 140,800 |
| 2024/03/04 | 89 | 90 | 88 | 89 | 136,100 |
| 2024/03/01 | 92 | 93 | 89 | 89 | 115,300 |
| 2024/02/29 | 93 | 93 | 91 | 92 | 60,000 |
| 2024/02/28 | 91 | 94 | 91 | 92 | 111,500 |
| 2024/02/27 | 88 | 92 | 88 | 91 | 245,300 |
| 2024/02/26 | 89 | 90 | 87 | 87 | 156,400 |
| 2024/02/22 | 91 | 91 | 88 | 88 | 88,600 |
| 2024/02/21 | 91 | 91 | 89 | 89 | 69,800 |
| 2024/02/20 | 90 | 91 | 88 | 90 | 76,800 |
| 2024/02/19 | 87 | 91 | 87 | 89 | 119,600 |
| 2024/02/16 | 87 | 87 | 84 | 87 | 180,900 |
| 2024/02/15 | 89 | 89 | 84 | 85 | 410,000 |
| 2024/02/14 | 92 | 92 | 89 | 90 | 115,700 |
| 2024/02/13 | 93 | 94 | 91 | 92 | 165,600 |
| 2024/02/09 | 93 | 96 | 93 | 94 | 219,400 |
| 2024/02/08 | 93 | 95 | 92 | 95 | 121,400 |
| 2024/02/07 | 92 | 94 | 92 | 92 | 68,300 |
| 2024/02/06 | 94 | 94 | 92 | 92 | 52,200 |
| 2024/02/05 | 92 | 94 | 92 | 94 | 79,100 |
| 2024/02/02 | 92 | 93 | 92 | 92 | 26,400 |
| 2024/02/01 | 93 | 93 | 91 | 92 | 68,800 |
| 2024/01/31 | 92 | 94 | 92 | 94 | 61,800 |
| 2024/01/30 | 93 | 93 | 91 | 92 | 64,500 |
| 2024/01/29 | 93 | 93 | 92 | 92 | 47,900 |
| 2024/01/26 | 92 | 93 | 91 | 91 | 78,000 |
| 2024/01/25 | 93 | 94 | 92 | 92 | 98,500 |
| 2024/01/24 | 93 | 95 | 93 | 94 | 92,400 |
| 2024/01/23 | 94 | 95 | 92 | 92 | 169,400 |
| 2024/01/22 | 92 | 95 | 92 | 95 | 292,700 |
| 2024/01/19 | 89 | 92 | 88 | 90 | 214,900 |
| 2024/01/18 | 88 | 88 | 86 | 88 | 198,300 |
| 2024/01/17 | 91 | 91 | 87 | 87 | 423,200 |
| 2024/01/16 | 95 | 95 | 90 | 91 | 870,200 |
| 2024/01/15 | 91 | 110 | 89 | 95 | 5,347,600 |
| 2024/01/12 | 91 | 92 | 90 | 91 | 90,400 |
| 2024/01/11 | 93 | 94 | 92 | 92 | 50,100 |
| 2024/01/10 | 94 | 94 | 92 | 93 | 62,800 |
| 2024/01/09 | 93 | 94 | 93 | 93 | 35,800 |
| 2024/01/05 | 95 | 95 | 92 | 93 | 65,600 |
| 2024/01/04 | 91 | 95 | 90 | 94 | 112,700 |
| 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 |