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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/28 | 123 | 123 | 119 | 119 | 972,300 |
| 2025/03/27 | 128 | 130 | 121 | 122 | 2,099,400 |
| 2025/03/26 | 124 | 133 | 123 | 133 | 1,874,900 |
| 2025/03/25 | 124 | 127 | 121 | 124 | 762,500 |
| 2025/03/24 | 124 | 125 | 120 | 124 | 1,129,000 |
| 2025/03/21 | 123 | 131 | 123 | 123 | 2,540,300 |
| 2025/03/19 | 123 | 125 | 122 | 122 | 1,201,300 |
| 2025/03/18 | 126 | 128 | 123 | 124 | 1,485,300 |
| 2025/03/17 | 129 | 130 | 125 | 125 | 1,282,900 |
| 2025/03/14 | 127 | 129 | 125 | 129 | 1,927,800 |
| 2025/03/13 | 131 | 134 | 126 | 127 | 2,824,600 |
| 2025/03/12 | 128 | 134 | 125 | 133 | 2,786,000 |
| 2025/03/11 | 135 | 147 | 128 | 130 | 6,251,500 |
| 2025/03/10 | 158 | 159 | 140 | 142 | 6,778,500 |
| 2025/03/07 | 182 | 185 | 143 | 156 | 26,789,100 |
| 2025/03/06 | 152 | 167 | 149 | 167 | 4,478,300 |
| 2025/03/05 | 114 | 117 | 111 | 117 | 1,283,000 |
| 2025/03/04 | 118 | 119 | 111 | 113 | 2,083,800 |
| 2025/03/03 | 125 | 127 | 118 | 119 | 1,999,200 |
| 2025/02/28 | 125 | 131 | 121 | 124 | 2,398,600 |
| 2025/02/27 | 130 | 133 | 124 | 124 | 2,103,000 |
| 2025/02/26 | 137 | 141 | 127 | 129 | 2,846,200 |
| 2025/02/25 | 141 | 149 | 138 | 138 | 2,148,000 |
| 2025/02/21 | 151 | 153 | 144 | 145 | 2,996,100 |
| 2025/02/20 | 162 | 167 | 152 | 155 | 5,989,100 |
| 2025/02/19 | 164 | 174 | 150 | 167 | 11,815,800 |
| 2025/02/18 | 138 | 184 | 138 | 167 | 19,203,600 |
| 2025/02/17 | 126 | 141 | 123 | 139 | 6,411,100 |
| 2025/02/14 | 170 | 170 | 140 | 143 | 12,156,600 |
| 2025/02/13 | 142 | 151 | 141 | 146 | 2,317,200 |
| 2025/02/12 | 148 | 149 | 137 | 144 | 4,572,400 |
| 2025/02/10 | 150 | 162 | 146 | 148 | 7,988,900 |
| 2025/02/07 | 146 | 169 | 142 | 150 | 15,071,000 |
| 2025/02/06 | 188 | 189 | 148 | 148 | 20,437,400 |
| 2025/02/05 | 212 | 217 | 183 | 198 | 16,396,800 |
| 2025/02/04 | 286 | 317 | 181 | 200 | 33,723,900 |
| 2025/02/03 | 224 | 238 | 220 | 238 | 12,993,900 |
| 2025/01/31 | 147 | 188 | 146 | 188 | 31,811,200 |
| 2025/01/30 | 148 | 166 | 133 | 138 | 48,104,500 |
| 2025/01/29 | 96 | 116 | 96 | 116 | 16,262,600 |
| 2025/01/28 | 95 | 97 | 86 | 86 | 2,547,200 |
| 2025/01/27 | 87 | 102 | 85 | 94 | 6,221,200 |
| 2025/01/24 | 85 | 87 | 84 | 85 | 1,009,600 |
| 2025/01/23 | 86 | 89 | 85 | 87 | 805,000 |
| 2025/01/22 | 83 | 89 | 82 | 86 | 1,972,300 |
| 2025/01/21 | 91 | 93 | 81 | 83 | 2,074,100 |
| 2025/01/20 | 86 | 88 | 83 | 87 | 610,400 |
| 2025/01/17 | 86 | 89 | 85 | 85 | 460,200 |
| 2025/01/16 | 88 | 88 | 83 | 84 | 662,400 |
| 2025/01/15 | 90 | 91 | 86 | 88 | 557,900 |
| 2025/01/14 | 89 | 90 | 83 | 90 | 1,772,600 |
| 2025/01/10 | 93 | 94 | 90 | 91 | 1,491,500 |
| 2025/01/09 | 96 | 99 | 92 | 94 | 1,489,800 |
| 2025/01/08 | 106 | 106 | 95 | 96 | 3,251,400 |
| 2025/01/07 | 110 | 113 | 105 | 106 | 2,346,100 |
| 2025/01/06 | 107 | 123 | 105 | 111 | 4,307,800 |
| 2024/12/30 | 107 | 117 | 106 | 110 | 1,890,300 |
| 2024/12/27 | 114 | 119 | 107 | 109 | 3,261,100 |
| 2024/12/26 | 124 | 127 | 111 | 117 | 8,735,700 |
| 2024/12/25 | 113 | 139 | 106 | 109 | 19,353,500 |
| 2024/12/24 | 113 | 120 | 101 | 105 | 7,906,800 |
| 2024/12/23 | 122 | 150 | 119 | 119 | 26,816,700 |
| 2024/12/20 | 101 | 127 | 98 | 127 | 21,465,700 |
| 2024/12/19 | 96 | 108 | 92 | 97 | 10,529,300 |
| 2024/12/18 | 110 | 111 | 97 | 103 | 4,400,200 |
| 2024/12/17 | 120 | 137 | 103 | 115 | 15,524,600 |
| 2024/12/16 | 90 | 110 | 87 | 110 | 19,555,500 |
| 2024/12/13 | 64 | 89 | 64 | 80 | 13,786,900 |
| 2024/12/12 | 65 | 66 | 64 | 64 | 134,300 |
| 2024/12/11 | 65 | 67 | 64 | 65 | 143,500 |
| 2024/12/10 | 65 | 66 | 64 | 65 | 124,700 |
| 2024/12/09 | 65 | 66 | 65 | 66 | 51,800 |
| 2024/12/06 | 66 | 66 | 65 | 65 | 56,100 |
| 2024/12/05 | 66 | 67 | 65 | 66 | 129,900 |
| 2024/12/04 | 66 | 67 | 65 | 66 | 87,800 |
| 2024/12/03 | 66 | 67 | 65 | 67 | 55,400 |
| 2024/12/02 | 65 | 66 | 65 | 66 | 20,100 |
| 2024/11/29 | 65 | 66 | 65 | 65 | 40,400 |
| 2024/11/28 | 65 | 66 | 64 | 65 | 98,600 |
| 2024/11/27 | 68 | 69 | 64 | 64 | 196,900 |
| 2024/11/26 | 71 | 71 | 67 | 67 | 207,100 |
| 2024/11/25 | 71 | 71 | 70 | 71 | 189,700 |
| 2024/11/22 | 70 | 71 | 69 | 69 | 46,400 |
| 2024/11/21 | 70 | 71 | 69 | 70 | 202,500 |
| 2024/11/20 | 70 | 70 | 68 | 69 | 136,900 |
| 2024/11/19 | 68 | 70 | 68 | 69 | 63,300 |
| 2024/11/18 | 66 | 68 | 66 | 68 | 121,200 |
| 2024/11/15 | 70 | 70 | 67 | 68 | 121,600 |
| 2024/11/14 | 69 | 70 | 68 | 69 | 86,200 |
| 2024/11/13 | 69 | 70 | 68 | 68 | 119,100 |
| 2024/11/12 | 70 | 72 | 69 | 69 | 126,000 |
| 2024/11/11 | 70 | 71 | 69 | 71 | 120,400 |
| 2024/11/08 | 68 | 70 | 68 | 70 | 81,900 |
| 2024/11/07 | 70 | 70 | 68 | 68 | 109,800 |
| 2024/11/06 | 68 | 71 | 67 | 69 | 187,000 |
| 2024/11/05 | 69 | 69 | 67 | 67 | 108,100 |
| 2024/11/01 | 70 | 70 | 68 | 68 | 155,200 |
| 2024/10/31 | 70 | 71 | 68 | 71 | 111,400 |
| 2024/10/30 | 69 | 70 | 68 | 70 | 74,000 |
| 2024/10/29 | 65 | 69 | 65 | 69 | 81,300 |
| 2024/10/28 | 63 | 65 | 63 | 65 | 179,000 |
| 2024/10/25 | 67 | 67 | 62 | 64 | 404,600 |
| 2024/10/24 | 67 | 68 | 66 | 66 | 52,000 |
| 2024/10/23 | 69 | 70 | 66 | 67 | 258,800 |
| 2024/10/22 | 72 | 72 | 68 | 70 | 235,600 |
| 2024/10/21 | 72 | 84 | 71 | 71 | 1,525,200 |
| 2024/10/18 | 71 | 71 | 69 | 69 | 65,900 |
| 2024/10/17 | 70 | 72 | 70 | 70 | 45,400 |
| 2024/10/16 | 72 | 72 | 70 | 72 | 109,900 |
| 2024/10/15 | 72 | 73 | 70 | 73 | 96,900 |
| 2024/10/11 | 72 | 73 | 71 | 72 | 103,000 |
| 2024/10/10 | 74 | 75 | 72 | 72 | 67,300 |