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
2026/01/22 115 121 113 114 1,280,100
2026/01/21 113 117 112 115 795,500
2026/01/20 122 124 115 115 1,495,300
2026/01/19 119 123 117 122 1,044,600
2026/01/16 122 122 117 119 984,000
2026/01/15 114 123 114 122 1,398,700
2026/01/14 114 117 113 114 621,900
2026/01/13 110 117 107 115 1,601,400
2026/01/09 109 110 106 109 622,900
2026/01/08 110 112 108 109 442,300
2026/01/07 108 112 106 110 1,000,200
2026/01/06 112 114 107 109 1,054,600
2026/01/05 111 114 111 113 864,300
2025/12/30 116 117 109 109 3,049,500
2025/12/29 146 148 116 119 14,766,900
2025/12/26 103 106 100 101 739,800
2025/12/25 104 108 103 103 838,700
2025/12/24 97 108 96 106 1,208,600
2025/12/23 97 98 96 98 195,800
2025/12/22 97 98 96 96 160,100
2025/12/19 97 101 95 98 676,200
2025/12/18 93 96 91 95 347,300
2025/12/17 93 94 90 93 363,700
2025/12/16 97 97 92 93 751,400
2025/12/15 98 99 97 97 244,700
2025/12/12 98 100 98 98 243,000
2025/12/11 100 101 98 99 362,300
2025/12/10 99 106 98 99 993,500
2025/12/09 101 101 98 100 185,900
2025/12/08 100 101 99 99 215,700
2025/12/05 99 102 99 100 241,400
2025/12/04 97 100 97 99 229,500
2025/12/03 101 101 96 97 501,700
2025/12/02 100 100 98 99 374,700
2025/12/01 102 104 100 100 297,800
2025/11/28 102 104 101 101 262,100
2025/11/27 100 102 99 102 289,200
2025/11/26 100 101 98 100 130,600
2025/11/25 102 102 97 98 380,400
2025/11/21 100 102 98 100 394,600
2025/11/20 103 106 100 101 486,400
2025/11/19 103 105 102 102 219,000
2025/11/18 103 106 101 102 494,500
2025/11/17 104 107 101 105 770,700
2025/11/14 110 111 106 107 348,100
2025/11/13 110 112 109 110 115,300
2025/11/12 109 113 109 110 302,800
2025/11/11 110 111 108 109 508,500
2025/11/10 110 112 109 111 171,700
2025/11/07 113 113 109 110 269,800
2025/11/06 114 117 112 113 497,000
2025/11/05 112 114 109 112 328,100
2025/11/04 116 117 112 113 402,100
2025/10/31 106 118 106 114 1,326,300
2025/10/30 106 107 105 106 187,200
2025/10/29 108 109 105 107 285,000
2025/10/28 110 112 107 107 266,500
2025/10/27 112 113 110 111 273,200
2025/10/24 111 115 108 110 586,600
2025/10/23 107 113 106 111 447,500
2025/10/22 106 110 106 108 174,000
2025/10/21 107 109 105 105 330,100
2025/10/20 104 108 104 106 283,700
2025/10/17 106 106 103 103 175,000
2025/10/16 107 107 104 105 187,300
2025/10/15 103 107 103 106 248,500
2025/10/14 106 108 102 103 374,100
2025/10/10 107 108 106 106 204,600
2025/10/09 106 109 105 107 216,900
2025/10/08 109 110 105 106 552,600
2025/10/07 110 110 106 108 293,600
2025/10/06 109 111 107 108 406,400
2025/10/03 107 109 106 106 547,000
2025/10/02 108 111 106 108 628,600
2025/10/01 113 113 108 108 732,600
2025/09/30 117 117 114 114 453,300
2025/09/29 118 120 117 117 223,300
2025/09/26 119 120 117 118 195,800
2025/09/25 119 120 117 118 195,100
2025/09/24 120 120 116 117 262,300
2025/09/22 117 121 117 119 345,600
2025/09/19 117 118 114 117 482,700
2025/09/18 119 122 116 117 609,300
2025/09/17 121 121 117 117 329,700
2025/09/16 116 122 115 119 505,400
2025/09/12 119 119 116 116 292,600
2025/09/11 118 121 118 118 218,700
2025/09/10 120 121 118 119 341,100
2025/09/09 121 123 119 121 263,800
2025/09/08 121 123 119 121 303,700
2025/09/05 118 121 117 120 586,500
2025/09/04 121 122 118 118 629,700
2025/09/03 126 127 120 120 783,700
2025/09/02 128 130 125 128 485,000
2025/09/01 124 130 123 127 1,134,600
2025/08/29 123 125 122 123 610,300
2025/08/28 128 129 121 122 989,700
2025/08/27 133 135 125 126 890,200
2025/08/26 132 135 128 132 1,112,900
2025/08/25 128 140 127 133 2,409,100
2025/08/22 127 131 125 127 950,000
2025/08/21 133 134 127 127 1,041,500
2025/08/20 125 134 121 132 2,116,100
2025/08/19 122 126 120 124 592,900
2025/08/18 118 125 117 123 944,800
2025/08/15 114 119 113 116 1,326,500
2025/08/14 121 124 119 123 624,000
2025/08/13 120 123 119 121 581,300
2025/08/12 122 123 119 121 1,135,700
2025/08/08 124 125 121 123 635,900
2025/08/07 125 126 123 124 1,079,400
2025/08/06 127 130 124 126 1,656,900
2025/08/05 127 137 126 129 2,659,200
2025/08/04 123 129 122 126 930,600
2025/08/01 132 132 127 127 2,436,400
2025/07/31 125 141 124 133 7,632,100
2025/07/30 121 128 121 124 2,168,700
2025/07/29 124 125 121 121 1,395,700
2025/07/28 123 129 121 124 2,292,000
2025/07/25 132 136 123 124 5,246,200
2025/07/24 137 151 129 131 14,716,500
2025/07/23 131 174 128 139 35,919,700
2025/07/22 146 167 132 133 16,591,800
2025/07/18 161 177 145 151 37,901,800
2025/07/17 107 156 106 156 45,941,600
2025/07/16 104 110 103 106 1,638,300
2025/07/15 106 108 103 103 630,600
2025/07/14 105 107 101 106 1,242,600
2025/07/11 103 109 103 107 931,300
2025/07/10 103 105 101 104 1,040,000
2025/07/09 102 103 100 102 391,800
2025/07/08 100 104 99 102 584,800
2025/07/07 99 101 98 101 365,400
2025/07/04 100 101 98 99 306,900
2025/07/03 98 100 97 99 331,900
2025/07/02 98 101 96 99 712,400
2025/07/01 103 103 98 99 1,370,500
2025/06/30 104 106 102 103 616,300
2025/06/27 104 105 102 103 451,100
2025/06/26 105 105 103 104 425,600
2025/06/25 104 104 101 102 504,300
2025/06/24 103 105 103 104 402,700
2025/06/23 104 104 101 104 710,100
2025/06/20 109 112 104 105 1,504,500
2025/06/19 114 125 108 108 5,046,700
2025/06/18 110 114 109 114 969,500
2025/06/17 109 110 108 109 653,800
2025/06/16 108 109 104 109 944,100
2025/06/13 112 113 108 108 722,200
2025/06/12 113 114 109 112 690,300
2025/06/11 113 116 108 111 1,886,500
2025/06/10 108 118 108 113 2,139,800
2025/06/09 105 109 103 108 649,900
2025/06/06 110 111 104 106 672,700
2025/06/05 102 110 102 109 1,276,700
2025/06/04 104 105 102 102 549,900
2025/06/03 102 105 102 102 448,600
2025/06/02 101 103 100 101 543,000
2025/05/30 104 104 100 101 792,500
2025/05/29 103 105 102 103 990,600
2025/05/28 106 108 102 103 907,500
2025/05/27 106 108 105 105 493,000
2025/05/26 107 111 106 106 890,000
2025/05/23 112 114 106 106 1,209,500
2025/05/22 111 117 110 115 793,300
2025/05/21 112 113 108 113 833,900
2025/05/20 110 115 110 111 587,600
2025/05/19 106 112 105 110 926,100
2025/05/16 99 112 98 106 2,130,900
2025/05/15 105 106 103 104 632,900
2025/05/14 103 107 102 107 1,048,800
2025/05/13 103 105 102 103 574,400
2025/05/12 102 103 100 101 348,900
2025/05/09 102 103 101 101 421,300
2025/05/08 107 109 101 101 1,614,100
2025/05/07 104 104 101 102 839,600
2025/05/02 106 106 104 105 546,800
2025/05/01 112 121 105 106 6,930,000
2025/04/30 110 113 109 111 800,900
2025/04/28 113 114 107 109 1,230,100
2025/04/25 106 113 106 113 842,200
2025/04/24 107 109 105 106 753,100
2025/04/23 108 109 105 106 339,400
2025/04/22 108 109 105 106 535,700
2025/04/21 110 113 108 108 852,400
2025/04/18 108 111 108 110 445,200
2025/04/17 107 110 105 109 653,400
2025/04/16 111 112 106 107 586,500
2025/04/15 110 112 109 110 670,300
2025/04/14 115 116 109 110 1,463,300
2025/04/11 109 111 106 111 1,119,700
2025/04/10 117 117 108 110 2,060,000
2025/04/09 105 128 103 107 9,378,800
2025/04/08 102 111 98 105 1,383,300
2025/04/07 95 101 92 93 2,251,700
2025/04/04 101 107 98 104 1,568,800
2025/04/03 104 107 101 103 1,238,400
2025/04/02 106 111 105 109 920,200
2025/04/01 114 115 108 109 1,238,300
2025/03/31 119 119 113 114 1,109,800

このページの先頭へ